|
Closing price on 5/14/2009
|
|
| Open |
54.50 |
| High |
54.50 |
| Low |
51.00 |
| Volume |
18,800 |
| Split-adjusted Price |
19.61 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2009
|
0.00 / 0.00%
|
54.50
|
54.50
|
51.00
|
53.50
|
51.90
|
19.61
|
18,800
|
|
|
5/13/2009
|
+3.10 / +6.15%
|
51.00
|
53.50
|
49.50
|
53.50
|
52.00
|
19.61
|
39,800
|
|
|
5/12/2009
|
+0.40 / +0.80%
|
50.00
|
52.00
|
50.00
|
50.40
|
50.40
|
18.47
|
10,400
|
|
|
5/11/2009
|
-0.60 / -1.19%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.20
|
18.33
|
4,100
|
|
|
5/8/2009
|
-0.50 / -0.96%
|
50.00
|
52.30
|
49.00
|
51.50
|
51.30
|
18.88
|
20,600
|
|
|
5/7/2009
|
+2.80 / +5.69%
|
51.00
|
52.40
|
49.00
|
52.00
|
51.30
|
19.06
|
23,500
|
|
|
5/6/2009
|
-3.20 / -6.11%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.50
|
18.03
|
6,000
|
|
|
5/5/2009
|
+2.80 / +5.65%
|
52.90
|
52.90
|
52.40
|
52.40
|
52.90
|
19.21
|
27,400
|
|
|
5/4/2009
|
+3.20 / +6.90%
|
49.00
|
49.60
|
49.00
|
49.60
|
49.50
|
18.18
|
11,100
|
|
|
4/29/2009
|
+1.60 / +3.56%
|
45.00
|
46.70
|
45.00
|
46.60
|
45.83
|
17.08
|
8,300
|
|
|
4/28/2009
|
-1.00 / -2.17%
|
42.90
|
46.00
|
42.90
|
45.00
|
43.70
|
16.49
|
5,600
|
|
|
4/27/2009
|
-0.80 / -1.71%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
16.86
|
1,100
|
|
|
4/24/2009
|
+0.50 / +1.00%
|
50.10
|
52.00
|
49.50
|
50.50
|
51.80
|
17.05
|
18,300
|
|
|
4/23/2009
|
-3.50 / -6.54%
|
52.90
|
53.50
|
49.60
|
50.00
|
51.80
|
16.88
|
19,200
|
|
|
4/22/2009
|
+2.00 / +3.88%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.30
|
18.07
|
14,100
|
|
|
4/21/2009
|
-1.40 / -2.65%
|
51.00
|
52.80
|
49.20
|
51.50
|
51.20
|
17.39
|
12,000
|
|
|
4/20/2009
|
+1.60 / +3.12%
|
54.80
|
54.80
|
52.00
|
52.90
|
52.80
|
17.86
|
28,900
|
|
|
4/17/2009
|
+3.30 / +6.88%
|
51.30
|
51.30
|
51.10
|
51.30
|
51.25
|
17.32
|
57,600
|
|
|
4/16/2009
|
-0.90 / -1.84%
|
49.80
|
53.00
|
46.40
|
48.00
|
48.00
|
16.21
|
16,000
|
|
|
4/15/2009
|
-3.50 / -6.68%
|
52.50
|
52.50
|
48.90
|
48.90
|
49.80
|
16.51
|
16,600
|
|
|
4/14/2009
|
+3.10 / +6.29%
|
52.60
|
52.70
|
50.50
|
52.40
|
52.50
|
17.69
|
29,900
|
|
|
4/13/2009
|
+3.20 / +6.94%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
16.65
|
12,000
|
|
|
4/10/2009
|
+2.20 / +5.00%
|
46.20
|
46.20
|
45.00
|
46.20
|
45.90
|
15.60
|
6,800
|
|
|
4/9/2009
|
-1.10 / -2.44%
|
47.00
|
47.00
|
42.20
|
44.00
|
43.20
|
14.86
|
9,100
|
|
|
4/8/2009
|
-3.40 / -7.01%
|
45.90
|
46.00
|
45.10
|
45.10
|
45.30
|
15.23
|
8,500
|
|
|
4/7/2009
|
+3.10 / +6.83%
|
48.50
|
48.50
|
46.90
|
48.50
|
48.40
|
16.38
|
30,500
|
|
|
4/3/2009
|
+3.00 / +6.98%
|
44.00
|
46.00
|
44.00
|
46.00
|
45.00
|
15.53
|
12,800
|
|
|
4/2/2009
|
+0.10 / +0.23%
|
43.00
|
44.00
|
42.80
|
43.00
|
43.00
|
14.52
|
6,800
|
|
|
4/1/2009
|
+1.40 / +3.37%
|
43.00
|
43.00
|
42.90
|
42.90
|
43.00
|
14.49
|
800
|
|
|
3/31/2009
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
14.01
|
1,200
|
|
|