|
Closing price on 4/29/2010
|
|
| Open |
88.10 |
| High |
88.10 |
| Low |
87.00 |
| Volume |
3,100 |
| Split-adjusted Price |
36.54 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
-2.00 / -2.22%
|
88.10
|
88.10
|
87.00
|
88.00
|
87.80
|
36.54
|
3,100
|
|
|
4/28/2010
|
+1.50 / +1.69%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
37.37
|
8,700
|
|
|
4/27/2010
|
-0.50 / -0.56%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
36.75
|
300
|
|
|
4/26/2010
|
-0.90 / -1.00%
|
89.00
|
89.80
|
89.00
|
89.00
|
89.30
|
36.95
|
1,100
|
|
|
4/22/2010
|
+2.10 / +2.39%
|
89.90
|
90.00
|
89.80
|
90.00
|
89.93
|
37.37
|
500
|
|
|
4/21/2010
|
+1.20 / +1.38%
|
86.00
|
88.00
|
86.00
|
87.90
|
87.70
|
36.50
|
2,000
|
|
|
4/20/2010
|
+1.70 / +2.00%
|
86.00
|
86.80
|
86.00
|
86.70
|
86.40
|
36.00
|
1,600
|
|
|
4/19/2010
|
-3.20 / -3.63%
|
86.00
|
86.50
|
85.00
|
85.00
|
86.20
|
35.29
|
3,000
|
|
|
4/16/2010
|
-1.50 / -1.69%
|
88.50
|
88.50
|
87.00
|
87.00
|
88.50
|
36.12
|
900
|
|
|
4/15/2010
|
+0.10 / +0.11%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
36.75
|
9,000
|
|
|
4/14/2010
|
+5.20 / +6.25%
|
88.00
|
88.40
|
88.00
|
88.40
|
88.30
|
36.70
|
1,500
|
|
|
4/13/2010
|
+0.40 / +0.48%
|
86.10
|
86.10
|
82.40
|
83.20
|
82.70
|
34.54
|
18,100
|
|
|
4/12/2010
|
-6.20 / -6.97%
|
89.20
|
89.90
|
82.80
|
82.80
|
88.50
|
34.38
|
3,600
|
|
|
4/9/2010
|
+0.30 / +0.34%
|
88.80
|
89.10
|
88.80
|
89.10
|
88.95
|
36.99
|
600
|
|
|
4/8/2010
|
-2.10 / -2.31%
|
91.00
|
91.00
|
88.80
|
88.80
|
90.10
|
36.87
|
1,900
|
|
|
4/7/2010
|
+0.40 / +0.44%
|
86.50
|
92.00
|
86.50
|
90.90
|
90.40
|
37.74
|
1,200
|
|
|
4/6/2010
|
-0.50 / -0.55%
|
94.50
|
94.50
|
90.00
|
90.50
|
91.10
|
37.58
|
2,400
|
|
|
4/5/2010
|
+2.90 / +3.29%
|
91.00
|
91.00
|
90.00
|
91.00
|
90.70
|
37.78
|
1,600
|
|
|
4/2/2010
|
+0.20 / +0.23%
|
88.00
|
88.20
|
88.00
|
88.20
|
88.10
|
36.62
|
300
|
|
|
4/1/2010
|
+0.30 / +0.34%
|
88.30
|
88.30
|
85.40
|
88.00
|
85.60
|
36.54
|
3,600
|
|
|
3/31/2010
|
-1.30 / -1.46%
|
86.20
|
90.10
|
86.20
|
87.70
|
88.30
|
36.41
|
2,100
|
|
|
3/30/2010
|
-1.10 / -1.22%
|
90.50
|
90.50
|
89.00
|
89.00
|
90.10
|
36.95
|
1,200
|
|
|
3/29/2010
|
+0.70 / +0.78%
|
90.10
|
90.10
|
90.10
|
90.10
|
90.10
|
37.41
|
300
|
|
|
3/26/2010
|
-1.00 / -1.10%
|
89.00
|
90.00
|
89.00
|
90.00
|
89.50
|
37.37
|
2,800
|
|
|
3/25/2010
|
-3.00 / -3.19%
|
91.10
|
92.30
|
91.00
|
91.00
|
91.50
|
37.78
|
7,900
|
|
|
3/24/2010
|
-2.90 / -2.99%
|
93.10
|
95.00
|
93.10
|
94.00
|
93.80
|
39.03
|
4,100
|
|
|
3/23/2010
|
+1.90 / +2.00%
|
93.20
|
96.90
|
93.00
|
96.90
|
93.10
|
40.23
|
3,400
|
|
|
3/22/2010
|
+1.30 / +1.39%
|
100.20
|
100.20
|
95.00
|
95.00
|
97.50
|
39.44
|
4,400
|
|
|
3/19/2010
|
+3.00 / +3.33%
|
92.00
|
94.00
|
92.00
|
93.00
|
92.75
|
38.61
|
12,600
|
|
|
3/18/2010
|
-5.30 / -5.56%
|
90.10
|
90.10
|
90.00
|
90.00
|
90.00
|
37.37
|
2,000
|
|
|