|
Closing price on 10/23/2009
|
|
| Open |
122.30 |
| High |
122.30 |
| Low |
107.00 |
| Volume |
47,400 |
| Split-adjusted Price |
48.49 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
+7.90 / +6.91%
|
122.30
|
122.30
|
107.00
|
122.30
|
114.30
|
48.49
|
47,400
|
|
|
10/22/2009
|
+7.40 / +6.92%
|
114.40
|
114.40
|
114.00
|
114.40
|
114.30
|
45.36
|
16,200
|
|
|
10/21/2009
|
+7.00 / +7.00%
|
107.00
|
107.00
|
105.00
|
107.00
|
107.00
|
42.42
|
48,200
|
|
|
10/20/2009
|
+6.40 / +6.84%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
39.65
|
1,000
|
|
|
10/19/2009
|
+6.10 / +6.97%
|
90.00
|
93.60
|
90.00
|
93.60
|
93.50
|
37.11
|
9,200
|
|
|
10/16/2009
|
+4.90 / +5.90%
|
83.00
|
87.90
|
83.00
|
87.90
|
85.45
|
34.85
|
27,700
|
|
|
10/15/2009
|
+3.20 / +4.01%
|
82.00
|
83.00
|
81.00
|
83.00
|
82.20
|
32.91
|
14,200
|
|
|
10/14/2009
|
+1.80 / +2.31%
|
76.00
|
79.80
|
76.00
|
79.80
|
78.90
|
31.64
|
3,700
|
|
|
10/13/2009
|
-2.00 / -2.50%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
30.93
|
200
|
|
|
10/12/2009
|
+1.40 / +1.78%
|
79.00
|
80.00
|
78.00
|
80.00
|
79.20
|
31.72
|
16,900
|
|
|
10/9/2009
|
+2.00 / +2.60%
|
80.00
|
80.00
|
78.00
|
79.00
|
79.25
|
31.32
|
6,300
|
|
|
10/8/2009
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.90
|
77.00
|
77.10
|
30.53
|
2,800
|
|
|
10/7/2009
|
+3.40 / +4.62%
|
76.40
|
77.00
|
76.40
|
77.00
|
76.60
|
30.53
|
2,100
|
|
|
10/6/2009
|
-2.80 / -3.66%
|
76.50
|
77.00
|
73.60
|
73.60
|
74.20
|
29.18
|
2,500
|
|
|
10/5/2009
|
+3.20 / +4.37%
|
76.40
|
76.40
|
76.40
|
76.40
|
76.40
|
30.29
|
100
|
|
|
10/2/2009
|
+0.50 / +0.68%
|
72.90
|
74.20
|
72.00
|
74.20
|
73.70
|
29.42
|
9,600
|
|
|
10/1/2009
|
-2.90 / -3.79%
|
77.20
|
77.20
|
71.80
|
73.70
|
73.70
|
29.22
|
4,700
|
|
|
9/30/2009
|
-1.40 / -1.79%
|
77.80
|
77.80
|
76.60
|
76.60
|
77.20
|
30.37
|
2,100
|
|
|
9/29/2009
|
+2.00 / +2.63%
|
77.60
|
78.00
|
77.50
|
78.00
|
77.70
|
30.93
|
2,400
|
|
|
9/28/2009
|
+0.10 / +0.13%
|
80.00
|
80.00
|
76.00
|
76.00
|
77.50
|
30.13
|
5,300
|
|
|
9/25/2009
|
+0.20 / +0.26%
|
75.10
|
77.00
|
75.00
|
76.90
|
76.10
|
30.49
|
3,800
|
|
|
9/24/2009
|
+0.20 / +0.26%
|
74.20
|
77.00
|
74.20
|
76.70
|
76.10
|
30.41
|
4,000
|
|
|
9/23/2009
|
-2.50 / -3.16%
|
79.40
|
79.40
|
76.50
|
76.50
|
78.00
|
30.33
|
7,100
|
|
|
9/22/2009
|
-0.50 / -0.63%
|
83.00
|
83.00
|
79.00
|
79.00
|
79.30
|
31.32
|
10,300
|
|
|
9/21/2009
|
+1.70 / +2.19%
|
78.50
|
81.00
|
77.10
|
79.50
|
78.20
|
31.52
|
17,000
|
|
|
9/18/2009
|
+1.40 / +1.81%
|
78.00
|
78.80
|
76.00
|
78.70
|
76.70
|
31.20
|
16,700
|
|
|
9/17/2009
|
-0.30 / -0.39%
|
80.00
|
80.00
|
75.10
|
77.30
|
76.70
|
30.65
|
7,500
|
|
|
9/16/2009
|
+3.60 / +4.86%
|
75.00
|
78.00
|
75.00
|
77.60
|
77.50
|
30.77
|
10,700
|
|
|
9/15/2009
|
+0.10 / +0.14%
|
74.00
|
76.00
|
73.00
|
74.00
|
74.80
|
29.34
|
12,400
|
|
|
9/14/2009
|
+1.10 / +1.51%
|
75.50
|
76.00
|
72.10
|
73.90
|
72.90
|
29.30
|
5,800
|
|
|