|
Closing price on 11/11/2009
|
|
| Open |
94.80 |
| High |
100.00 |
| Low |
93.00 |
| Volume |
3,700 |
| Split-adjusted Price |
39.65 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2009
|
+8.50 / +9.29%
|
94.80
|
100.00
|
93.00
|
100.00
|
97.90
|
39.65
|
3,700
|
|
|
11/10/2009
|
-2.60 / -2.76%
|
99.90
|
99.90
|
91.50
|
91.50
|
95.20
|
36.28
|
8,100
|
|
|
11/9/2009
|
-7.00 / -6.92%
|
94.60
|
94.60
|
94.10
|
94.10
|
94.10
|
37.31
|
4,700
|
|
|
11/6/2009
|
+1.80 / +1.83%
|
102.00
|
102.00
|
100.00
|
100.00
|
101.00
|
39.65
|
2,400
|
|
|
11/5/2009
|
+1.20 / +1.24%
|
97.50
|
100.00
|
97.00
|
98.20
|
98.90
|
38.93
|
15,600
|
|
|
11/4/2009
|
+6.10 / +6.71%
|
97.00
|
97.00
|
96.80
|
97.00
|
96.90
|
38.46
|
300
|
|
|
11/3/2009
|
-6.00 / -6.19%
|
92.20
|
93.00
|
90.90
|
90.90
|
91.40
|
36.04
|
6,400
|
|
|
11/2/2009
|
-7.20 / -6.92%
|
107.00
|
107.00
|
96.90
|
96.90
|
97.70
|
38.42
|
8,100
|
|
|
10/30/2009
|
+7.10 / +7.32%
|
104.00
|
104.10
|
99.20
|
104.10
|
102.85
|
41.27
|
32,600
|
|
|
10/29/2009
|
-8.00 / -7.62%
|
102.00
|
102.00
|
96.50
|
97.00
|
97.30
|
38.46
|
19,100
|
|
|
10/28/2009
|
-4.00 / -3.67%
|
102.00
|
107.00
|
102.00
|
105.00
|
103.50
|
41.63
|
9,900
|
|
|
10/27/2009
|
-7.50 / -6.44%
|
114.00
|
114.00
|
109.00
|
109.00
|
109.60
|
43.22
|
1,300
|
|
|
10/26/2009
|
-3.00 / -2.51%
|
116.00
|
119.50
|
111.50
|
116.50
|
117.20
|
46.19
|
22,100
|
|
|
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
|
|
|