|
Closing price on 7/14/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
1,500 |
| Split-adjusted Price |
1.61 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2010
|
-0.80 / -4.04%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
1.61
|
1,500
|
|
|
7/13/2010
|
+1.20 / +6.45%
|
19.90
|
19.90
|
18.20
|
19.80
|
19.80
|
1.67
|
1,400
|
|
|
7/12/2010
|
-1.10 / -5.58%
|
18.60
|
19.90
|
18.60
|
18.60
|
18.60
|
1.57
|
6,400
|
|
|
7/9/2010
|
-1.40 / -6.64%
|
22.50
|
22.50
|
19.70
|
19.70
|
19.70
|
1.67
|
1,700
|
|
|
7/8/2010
|
+0.60 / +2.93%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1.78
|
0
|
|
|
7/7/2010
|
-1.50 / -6.82%
|
23.40
|
23.40
|
20.50
|
20.50
|
20.50
|
1.73
|
800
|
|
|
7/6/2010
|
+1.30 / +6.28%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.86
|
100
|
|
|
7/5/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.75
|
0
|
|
|
7/2/2010
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.75
|
100
|
|
|
7/1/2010
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.64
|
200
|
|
|
6/30/2010
|
+0.70 / +3.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.65
|
100
|
|
|
6/29/2010
|
-0.20 / -1.05%
|
19.90
|
19.90
|
18.80
|
18.80
|
18.80
|
1.59
|
3,400
|
|
|
6/28/2010
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
1.61
|
14,000
|
|
|
6/25/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.61
|
0
|
|
|
6/24/2010
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
1.61
|
13,300
|
|
|
6/23/2010
|
+0.60 / +3.41%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.54
|
6,100
|
|
|
6/22/2010
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.60
|
1.49
|
7,800
|
|
|
6/21/2010
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.40
|
2,100
|
|
|
6/18/2010
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.42
|
100
|
|
|
6/17/2010
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.34
|
100
|
|
|
6/16/2010
|
-0.80 / -5.00%
|
15.70
|
15.80
|
15.20
|
15.20
|
15.20
|
1.29
|
2,200
|
|
|
6/15/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
100
|
|
|
6/14/2010
|
-0.50 / -3.03%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.35
|
2,400
|
|
|
6/11/2010
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.40
|
100
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
0
|
|
|
6/9/2010
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
500
|
|
|
6/8/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.31
|
0
|
|
|
6/7/2010
|
-0.60 / -3.80%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.20
|
1.29
|
3,400
|
|
|
6/4/2010
|
-0.90 / -5.39%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
1.34
|
200
|
|
|
6/3/2010
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.41
|
100
|
|
|