|
Closing price on 1/15/2010
|
|
| Open |
87.00 |
| High |
87.00 |
| Low |
87.00 |
| Volume |
100 |
| Split-adjusted Price |
36.12 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
+3.00 / +3.57%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
36.12
|
100
|
|
|
1/14/2010
|
-2.00 / -2.33%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.20
|
34.88
|
2,600
|
|
|
1/13/2010
|
+2.00 / +2.38%
|
88.40
|
88.40
|
86.00
|
86.00
|
86.60
|
35.71
|
400
|
|
|
1/12/2010
|
-5.00 / -5.62%
|
84.00
|
84.00
|
83.00
|
84.00
|
83.30
|
34.88
|
800
|
|
|
1/11/2010
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
36.95
|
0
|
|
|
1/8/2010
|
+6.00 / +6.94%
|
88.00
|
92.50
|
88.00
|
92.50
|
90.25
|
38.41
|
6,400
|
|
|
1/7/2010
|
+0.50 / +0.58%
|
86.00
|
88.00
|
86.00
|
86.50
|
86.50
|
35.91
|
1,300
|
|
|
1/6/2010
|
-9.00 / -9.47%
|
86.00
|
86.10
|
85.90
|
86.00
|
86.00
|
35.71
|
3,100
|
|
|
1/5/2010
|
+2.20 / +2.37%
|
97.00
|
97.00
|
92.00
|
95.00
|
92.30
|
39.44
|
3,500
|
|
|
1/4/2010
|
+6.00 / +6.91%
|
90.30
|
92.80
|
90.30
|
92.80
|
91.30
|
38.53
|
4,700
|
|
|
12/31/2009
|
+6.30 / +7.78%
|
82.50
|
87.30
|
82.40
|
87.30
|
84.88
|
36.25
|
42,500
|
|
|
12/30/2009
|
-3.40 / -4.03%
|
84.90
|
84.90
|
80.00
|
81.00
|
81.60
|
33.63
|
3,000
|
|
|
12/29/2009
|
+2.60 / +3.18%
|
85.50
|
85.50
|
80.00
|
84.40
|
83.30
|
35.04
|
300
|
|
|
12/28/2009
|
+0.20 / +0.25%
|
86.40
|
86.40
|
81.60
|
81.80
|
82.20
|
33.96
|
2,500
|
|
|
12/25/2009
|
+1.20 / +1.49%
|
80.00
|
85.00
|
80.00
|
81.70
|
81.68
|
33.92
|
9,000
|
|
|
12/24/2009
|
+0.50 / +0.63%
|
78.00
|
81.00
|
78.00
|
80.50
|
79.90
|
33.42
|
700
|
|
|
12/23/2009
|
-2.40 / -2.91%
|
83.40
|
83.40
|
80.00
|
80.00
|
81.70
|
33.22
|
400
|
|
|
12/22/2009
|
-0.10 / -0.12%
|
82.60
|
84.40
|
78.50
|
82.40
|
80.80
|
34.21
|
1,100
|
|
|
12/21/2009
|
+0.50 / +0.61%
|
85.90
|
85.90
|
77.10
|
82.50
|
82.60
|
34.25
|
2,500
|
|
|
12/18/2009
|
+7.50 / +10.07%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
34.05
|
500
|
|
|
12/17/2009
|
-5.40 / -6.76%
|
85.60
|
85.60
|
74.40
|
74.50
|
78.80
|
30.93
|
2,600
|
|
|
12/16/2009
|
-4.10 / -4.88%
|
79.90
|
80.00
|
79.90
|
79.90
|
80.00
|
33.17
|
1,400
|
|
|
12/15/2009
|
+1.20 / +1.45%
|
87.70
|
87.70
|
84.00
|
84.00
|
85.90
|
34.88
|
200
|
|
|
12/14/2009
|
+3.30 / +4.15%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
34.38
|
100
|
|
|
12/11/2009
|
-5.10 / -6.11%
|
87.90
|
87.90
|
78.40
|
78.40
|
84.20
|
32.55
|
3,100
|
|
|
12/10/2009
|
+4.40 / +5.56%
|
84.80
|
84.80
|
83.50
|
83.50
|
84.20
|
34.67
|
200
|
|
|
12/9/2009
|
-4.90 / -5.83%
|
80.00
|
80.00
|
79.10
|
79.10
|
79.40
|
32.84
|
700
|
|
|
12/8/2009
|
+1.20 / +1.45%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.70
|
34.88
|
1,100
|
|
|
12/7/2009
|
+1.30 / +1.60%
|
81.50
|
82.90
|
81.50
|
82.80
|
82.00
|
34.38
|
800
|
|
|
12/4/2009
|
+1.00 / +1.25%
|
82.40
|
82.40
|
81.00
|
81.00
|
81.70
|
33.63
|
300
|
|
|