|
Closing price on 2/2/2010
|
|
| Open |
85.50 |
| High |
85.50 |
| Low |
85.50 |
| Volume |
2,100 |
| Split-adjusted Price |
35.50 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
-4.00 / -4.47%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
35.50
|
2,100
|
|
|
2/1/2010
|
+0.40 / +0.45%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
37.16
|
300
|
|
|
1/29/2010
|
+2.90 / +3.41%
|
91.00
|
91.00
|
88.00
|
88.00
|
89.50
|
36.54
|
1,200
|
|
|
1/28/2010
|
-6.30 / -6.89%
|
97.50
|
97.50
|
85.10
|
85.10
|
86.10
|
35.33
|
1,900
|
|
|
1/27/2010
|
+3.40 / +3.86%
|
91.40
|
91.40
|
91.40
|
91.40
|
91.40
|
37.95
|
100
|
|
|
1/26/2010
|
+6.00 / +7.32%
|
88.00
|
88.00
|
84.00
|
88.00
|
87.10
|
36.54
|
14,700
|
|
|
1/25/2010
|
+4.70 / +6.08%
|
82.50
|
82.50
|
82.00
|
82.00
|
82.30
|
34.05
|
200
|
|
|
1/22/2010
|
-2.80 / -3.50%
|
77.40
|
77.40
|
77.20
|
77.20
|
77.30
|
32.05
|
300
|
|
|
1/21/2010
|
-6.40 / -7.41%
|
83.00
|
83.00
|
80.00
|
80.00
|
80.40
|
33.22
|
3,700
|
|
|
1/20/2010
|
+1.80 / +2.13%
|
79.00
|
86.40
|
79.00
|
86.40
|
82.70
|
35.87
|
600
|
|
|
1/19/2010
|
+3.60 / +4.44%
|
81.00
|
84.60
|
81.00
|
84.60
|
82.00
|
35.13
|
700
|
|
|
1/18/2010
|
-6.00 / -6.90%
|
81.10
|
81.10
|
81.00
|
81.00
|
81.00
|
33.63
|
1,300
|
|
|
1/15/2010
|
+3.00 / +3.57%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
36.12
|
100
|
|
|
1/14/2010
|
-2.00 / -2.33%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.20
|
34.88
|
2,600
|
|
|
1/13/2010
|
+2.00 / +2.38%
|
88.40
|
88.40
|
86.00
|
86.00
|
86.60
|
35.71
|
400
|
|
|
1/12/2010
|
-5.00 / -5.62%
|
84.00
|
84.00
|
83.00
|
84.00
|
83.30
|
34.88
|
800
|
|
|
1/11/2010
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
36.95
|
0
|
|
|
1/8/2010
|
+6.00 / +6.94%
|
88.00
|
92.50
|
88.00
|
92.50
|
90.25
|
38.41
|
6,400
|
|
|
1/7/2010
|
+0.50 / +0.58%
|
86.00
|
88.00
|
86.00
|
86.50
|
86.50
|
35.91
|
1,300
|
|
|
1/6/2010
|
-9.00 / -9.47%
|
86.00
|
86.10
|
85.90
|
86.00
|
86.00
|
35.71
|
3,100
|
|
|
1/5/2010
|
+2.20 / +2.37%
|
97.00
|
97.00
|
92.00
|
95.00
|
92.30
|
39.44
|
3,500
|
|
|
1/4/2010
|
+6.00 / +6.91%
|
90.30
|
92.80
|
90.30
|
92.80
|
91.30
|
38.53
|
4,700
|
|
|
12/31/2009
|
+6.30 / +7.78%
|
82.50
|
87.30
|
82.40
|
87.30
|
84.88
|
36.25
|
42,500
|
|
|
12/30/2009
|
-3.40 / -4.03%
|
84.90
|
84.90
|
80.00
|
81.00
|
81.60
|
33.63
|
3,000
|
|
|
12/29/2009
|
+2.60 / +3.18%
|
85.50
|
85.50
|
80.00
|
84.40
|
83.30
|
35.04
|
300
|
|
|
12/28/2009
|
+0.20 / +0.25%
|
86.40
|
86.40
|
81.60
|
81.80
|
82.20
|
33.96
|
2,500
|
|
|
12/25/2009
|
+1.20 / +1.49%
|
80.00
|
85.00
|
80.00
|
81.70
|
81.68
|
33.92
|
9,000
|
|
|
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
|
|
|