|
Closing price on 8/27/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
1,500 |
| Split-adjusted Price |
1.39 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-1.20 / -6.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.39
|
1,500
|
|
|
8/26/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.49
|
0
|
|
|
8/25/2010
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.49
|
1,100
|
|
|
8/24/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.60
|
100
|
|
|
8/23/2010
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.50
|
1,000
|
|
|
8/20/2010
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.61
|
100
|
|
|
8/19/2010
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.57
|
100
|
|
|
8/18/2010
|
-0.80 / -4.37%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.48
|
1,000
|
|
|
8/17/2010
|
+0.90 / +5.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.55
|
100
|
|
|
8/16/2010
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
1.47
|
2,600
|
|
|
8/13/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.38
|
4,100
|
|
|
8/12/2010
|
+0.20 / +1.25%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
1.37
|
1,900
|
|
|
8/11/2010
|
-1.20 / -6.98%
|
18.40
|
18.40
|
16.00
|
16.00
|
16.00
|
1.35
|
1,400
|
|
|
8/10/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.45
|
0
|
|
|
8/9/2010
|
+1.10 / +6.79%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
1.46
|
4,100
|
|
|
8/6/2010
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.37
|
1,000
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.44
|
0
|
|
|
8/4/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.44
|
0
|
|
|
8/3/2010
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.44
|
100
|
|
|
8/2/2010
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.39
|
2,000
|
|
|
7/30/2010
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.42
|
1,900
|
|
|
7/29/2010
|
-1.00 / -5.68%
|
18.80
|
18.80
|
16.60
|
16.60
|
16.60
|
1.40
|
1,300
|
|
|
7/28/2010
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.49
|
0
|
|
|
7/27/2010
|
-1.30 / -6.91%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
1.48
|
600
|
|
|
7/26/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.59
|
0
|
|
|
7/23/2010
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.59
|
100
|
|
|
7/22/2010
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
1.50
|
1,300
|
|
|
7/21/2010
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.61
|
200
|
|
|
7/20/2010
|
-0.30 / -1.60%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
1.56
|
3,100
|
|
|
7/19/2010
|
+0.80 / +4.44%
|
19.00
|
19.00
|
18.20
|
18.80
|
18.80
|
1.59
|
6,600
|
|
|