|
Closing price on 12/3/2009
|
|
| Open |
80.00 |
| High |
80.00 |
| Low |
79.50 |
| Volume |
1,100 |
| Split-adjusted Price |
33.22 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2009
|
-1.70 / -1.70%
|
100.00
|
100.00
|
97.00
|
98.30
|
98.40
|
38.97
|
2,200
|
|
|
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
|
|
|