|
Closing price on 12/25/2008
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
47.80 |
| Volume |
500 |
| Split-adjusted Price |
16.14 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2008
|
+0.30 / +0.63%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.90
|
16.14
|
500
|
|
|
12/24/2008
|
-3.50 / -6.86%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
16.04
|
200
|
|
|
12/23/2008
|
+3.00 / +6.25%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
17.22
|
0
|
|
|
12/22/2008
|
+0.10 / +0.21%
|
51.10
|
51.20
|
48.00
|
48.00
|
51.00
|
16.21
|
4,300
|
|
|
12/19/2008
|
+3.10 / +6.83%
|
45.40
|
48.50
|
45.40
|
48.50
|
45.40
|
16.38
|
5,500
|
|
|
12/18/2008
|
+2.80 / +6.57%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
15.33
|
200
|
|
|
12/17/2008
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.50
|
42.60
|
42.60
|
14.39
|
4,200
|
|
|
12/16/2008
|
-3.40 / -7.36%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.90
|
14.45
|
1,500
|
|
|
12/15/2008
|
+0.90 / +1.99%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.00
|
15.60
|
3,200
|
|
|
12/12/2008
|
+2.90 / +6.82%
|
45.40
|
45.40
|
44.00
|
45.40
|
45.05
|
15.33
|
2,300
|
|
|
12/11/2008
|
-0.50 / -1.16%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
14.35
|
100
|
|
|
12/10/2008
|
+0.20 / +0.47%
|
39.90
|
43.00
|
39.90
|
43.00
|
42.50
|
14.52
|
600
|
|
|
12/9/2008
|
+2.80 / +7.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
14.45
|
600
|
|
|
12/8/2008
|
-3.00 / -6.98%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.51
|
3,100
|
|
|
12/5/2008
|
-3.10 / -6.74%
|
43.00
|
43.00
|
42.90
|
42.90
|
42.95
|
14.49
|
1,400
|
|
|
12/4/2008
|
+0.90 / +2.00%
|
45.80
|
46.80
|
45.50
|
46.00
|
46.00
|
15.53
|
3,000
|
|
|
12/3/2008
|
-0.40 / -0.88%
|
46.80
|
47.00
|
45.10
|
45.10
|
45.80
|
15.23
|
2,300
|
|
|
12/2/2008
|
-1.00 / -2.15%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
15.36
|
100
|
|
|
12/1/2008
|
+0.30 / +0.65%
|
46.50
|
47.00
|
46.00
|
46.50
|
46.50
|
15.70
|
2,800
|
|
|
11/28/2008
|
+3.20 / +7.44%
|
46.20
|
46.20
|
45.90
|
46.20
|
46.13
|
15.60
|
7,100
|
|
|
11/27/2008
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.20
|
14.52
|
5,400
|
|
|
11/26/2008
|
0.00 / 0.00%
|
45.00
|
45.30
|
43.30
|
44.00
|
43.80
|
14.86
|
2,700
|
|
|
11/25/2008
|
+1.00 / +2.33%
|
43.30
|
44.00
|
43.00
|
44.00
|
43.30
|
14.86
|
2,800
|
|
|
11/24/2008
|
0.00 / 0.00%
|
43.00
|
44.50
|
43.00
|
43.00
|
43.10
|
14.52
|
5,600
|
|
|
11/21/2008
|
-0.70 / -1.62%
|
41.00
|
43.20
|
41.00
|
42.50
|
43.20
|
14.35
|
3,800
|
|
|
11/20/2008
|
-1.40 / -3.14%
|
44.90
|
44.90
|
43.00
|
43.20
|
43.20
|
14.59
|
3,000
|
|
|
11/19/2008
|
-2.40 / -5.11%
|
45.60
|
45.60
|
44.60
|
44.60
|
44.90
|
15.06
|
2,300
|
|
|
11/18/2008
|
+1.60 / +3.52%
|
45.00
|
47.00
|
44.00
|
47.00
|
45.60
|
15.87
|
1,200
|
|
|
11/17/2008
|
-3.40 / -6.97%
|
47.00
|
47.00
|
45.40
|
45.40
|
45.80
|
15.33
|
2,600
|
|
|
11/14/2008
|
+2.40 / +5.17%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
16.48
|
3,000
|
|
|