|
Closing price on 12/24/2009
|
|
| Open |
78.00 |
| High |
81.00 |
| Low |
78.00 |
| Volume |
700 |
| Split-adjusted Price |
33.42 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2009
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.50
|
80.00
|
80.00
|
33.22
|
1,100
|
|
|
12/2/2009
|
-8.80 / -9.91%
|
90.00
|
90.00
|
79.00
|
80.00
|
83.60
|
33.22
|
2,100
|
|
|
12/1/2009
|
+5.70 / +6.86%
|
88.80
|
88.80
|
88.50
|
88.80
|
88.70
|
35.21
|
2,300
|
|
|
11/30/2009
|
+5.40 / +6.95%
|
81.90
|
83.10
|
81.90
|
83.10
|
83.00
|
32.95
|
3,900
|
|
|
11/27/2009
|
-0.60 / -0.74%
|
75.10
|
85.90
|
75.10
|
80.00
|
80.70
|
31.72
|
9,700
|
|
|
11/26/2009
|
-3.10 / -3.70%
|
81.20
|
81.20
|
80.60
|
80.60
|
80.70
|
31.96
|
10,000
|
|
|
11/25/2009
|
-6.30 / -7.00%
|
95.10
|
95.10
|
83.70
|
83.70
|
86.60
|
33.19
|
3,600
|
|
|
11/24/2009
|
-2.60 / -2.81%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.00
|
35.68
|
1,300
|
|
|
11/23/2009
|
-4.90 / -5.03%
|
97.50
|
97.50
|
92.50
|
92.60
|
93.80
|
36.71
|
4,500
|
|
|
11/20/2009
|
-1.00 / -1.01%
|
98.10
|
98.10
|
96.00
|
98.00
|
97.55
|
38.85
|
1,200
|
|
|
11/19/2009
|
-1.00 / -1.00%
|
102.50
|
102.50
|
99.00
|
99.00
|
100.70
|
39.25
|
3,700
|
|
|
11/18/2009
|
+5.00 / +5.26%
|
99.90
|
100.10
|
96.50
|
100.00
|
99.20
|
39.65
|
11,900
|
|
|
11/17/2009
|
+1.30 / +1.39%
|
100.00
|
100.00
|
95.00
|
95.00
|
96.40
|
37.67
|
500
|
|
|
11/16/2009
|
+0.30 / +0.32%
|
99.90
|
99.90
|
93.70
|
93.70
|
96.70
|
37.15
|
8,800
|
|
|
11/13/2009
|
-5.00 / -5.09%
|
95.00
|
95.00
|
93.30
|
93.30
|
94.15
|
36.99
|
2,900
|
|
|