|
Closing price on 12/3/2008
|
|
| Open |
46.80 |
| High |
47.00 |
| Low |
45.10 |
| Volume |
2,300 |
| Split-adjusted Price |
15.23 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2008
|
+0.40 / +0.87%
|
45.80
|
46.40
|
45.00
|
46.40
|
45.70
|
15.67
|
7,600
|
|
|
11/12/2008
|
+1.60 / +3.60%
|
41.40
|
46.00
|
41.40
|
46.00
|
43.40
|
15.53
|
2,400
|
|
|
11/11/2008
|
-1.30 / -2.84%
|
45.10
|
45.10
|
44.40
|
44.40
|
44.50
|
14.99
|
10,300
|
|
|
11/10/2008
|
-2.80 / -5.77%
|
48.00
|
49.00
|
45.50
|
45.70
|
47.70
|
15.43
|
7,600
|
|
|
11/7/2008
|
-2.80 / -5.46%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
16.38
|
5,700
|
|
|
11/6/2008
|
-3.80 / -6.90%
|
53.50
|
55.00
|
51.30
|
51.30
|
52.10
|
17.32
|
4,300
|
|
|
11/5/2008
|
+1.90 / +3.57%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
18.61
|
8,600
|
|
|
11/4/2008
|
+3.50 / +7.04%
|
50.00
|
53.20
|
50.00
|
53.20
|
51.50
|
17.96
|
5,400
|
|
|
11/3/2008
|
-3.70 / -6.93%
|
50.00
|
50.30
|
49.70
|
49.70
|
49.80
|
16.78
|
10,800
|
|
|
10/31/2008
|
-2.50 / -4.58%
|
55.00
|
57.90
|
52.00
|
52.10
|
55.00
|
17.59
|
2,200
|
|
|
10/30/2008
|
+0.10 / +0.18%
|
54.50
|
56.00
|
54.00
|
54.60
|
55.00
|
18.44
|
4,900
|
|
|
10/29/2008
|
+3.50 / +6.86%
|
54.50
|
54.50
|
52.00
|
54.50
|
54.50
|
18.40
|
7,900
|
|
|
10/28/2008
|
-3.70 / -6.76%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
17.22
|
22,800
|
|
|
10/27/2008
|
-4.10 / -6.97%
|
54.70
|
55.00
|
54.70
|
54.70
|
54.80
|
18.47
|
8,100
|
|
|
10/24/2008
|
-4.30 / -6.94%
|
64.00
|
64.00
|
57.70
|
57.70
|
62.00
|
19.48
|
3,400
|
|
|
10/23/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
20.94
|
1,100
|
|
|