|
Closing price on 4/7/2010
|
|
| Open |
86.50 |
| High |
92.00 |
| Low |
86.50 |
| Volume |
1,200 |
| Split-adjusted Price |
37.74 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2010
|
+7.30 / +8.30%
|
89.10
|
95.30
|
86.00
|
95.30
|
90.20
|
39.57
|
8,300
|
|
|
3/16/2010
|
-0.10 / -0.11%
|
95.00
|
95.00
|
88.00
|
88.00
|
89.10
|
36.54
|
1,700
|
|
|
3/15/2010
|
+1.60 / +1.85%
|
86.50
|
92.50
|
85.40
|
88.10
|
90.70
|
36.58
|
19,600
|
|
|
3/12/2010
|
-0.50 / -0.57%
|
86.10
|
87.00
|
86.10
|
86.50
|
86.10
|
35.91
|
1,000
|
|
|
3/11/2010
|
+1.50 / +1.75%
|
86.00
|
87.00
|
85.50
|
87.00
|
86.10
|
36.12
|
6,800
|
|
|
3/10/2010
|
-0.50 / -0.58%
|
85.10
|
87.00
|
85.10
|
85.50
|
85.80
|
35.50
|
1,700
|
|
|
3/9/2010
|
-1.80 / -2.05%
|
87.50
|
87.50
|
86.00
|
86.00
|
86.30
|
35.71
|
2,800
|
|
|
3/8/2010
|
+3.70 / +4.40%
|
87.80
|
87.80
|
87.80
|
87.80
|
87.80
|
36.45
|
100
|
|
|
3/5/2010
|
+3.50 / +4.24%
|
84.00
|
86.00
|
81.70
|
86.00
|
82.90
|
35.71
|
3,800
|
|
|
3/4/2010
|
+2.50 / +3.13%
|
86.40
|
86.40
|
82.50
|
82.50
|
82.90
|
34.25
|
1,100
|
|
|
3/3/2010
|
-6.00 / -6.98%
|
86.00
|
86.00
|
80.00
|
80.00
|
82.20
|
33.22
|
3,700
|
|
|
3/2/2010
|
0.00 / 0.00%
|
85.20
|
86.00
|
85.20
|
86.00
|
85.50
|
35.71
|
1,400
|
|
|
3/1/2010
|
0.00 / 0.00%
|
86.00
|
86.00
|
83.00
|
86.00
|
85.20
|
35.71
|
1,700
|
|
|
2/26/2010
|
-0.10 / -0.12%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
35.71
|
0
|
|
|
2/25/2010
|
+0.20 / +0.23%
|
85.10
|
86.10
|
85.10
|
86.10
|
86.00
|
35.75
|
2,700
|
|
|