|
Closing price on 6/23/2009
|
|
| Open |
63.00 |
| High |
66.90 |
| Low |
61.70 |
| Volume |
1,700 |
| Split-adjusted Price |
24.52 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
+1.60 / +2.45%
|
63.00
|
66.90
|
61.70
|
66.90
|
62.40
|
24.52
|
1,700
|
|
|
6/22/2009
|
-4.50 / -6.45%
|
66.00
|
66.50
|
65.20
|
65.30
|
65.90
|
23.93
|
1,600
|
|
|
6/19/2009
|
-5.00 / -6.76%
|
78.20
|
78.20
|
69.00
|
69.00
|
73.80
|
25.29
|
2,300
|
|
|
6/18/2009
|
+4.00 / +5.71%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.80
|
27.12
|
4,800
|
|
|
6/17/2009
|
+2.40 / +3.55%
|
67.80
|
70.00
|
67.80
|
70.00
|
69.20
|
25.66
|
6,500
|
|
|
6/16/2009
|
-5.40 / -7.40%
|
67.40
|
72.30
|
67.40
|
67.60
|
67.80
|
24.78
|
8,600
|
|
|
6/15/2009
|
-4.00 / -5.19%
|
72.10
|
74.00
|
71.70
|
73.00
|
72.40
|
26.76
|
8,300
|
|
|
6/12/2009
|
-2.70 / -3.46%
|
83.00
|
83.00
|
73.70
|
75.30
|
78.30
|
27.60
|
4,100
|
|
|
6/11/2009
|
+2.40 / +3.17%
|
80.00
|
81.10
|
75.60
|
78.00
|
78.30
|
28.59
|
3,500
|
|
|
6/10/2009
|
-4.40 / -5.50%
|
76.30
|
76.30
|
75.60
|
75.60
|
75.80
|
27.71
|
8,400
|
|
|
6/9/2009
|
-0.70 / -0.87%
|
85.90
|
85.90
|
80.00
|
80.00
|
81.20
|
29.32
|
12,100
|
|
|
6/8/2009
|
+5.20 / +6.89%
|
78.00
|
80.70
|
78.00
|
80.70
|
80.30
|
29.58
|
6,200
|
|
|
6/5/2009
|
+4.90 / +6.94%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
27.67
|
7,900
|
|
|
6/4/2009
|
+3.60 / +5.37%
|
70.60
|
70.60
|
70.50
|
70.60
|
70.60
|
25.88
|
10,300
|
|
|
6/3/2009
|
+4.30 / +6.86%
|
65.50
|
67.00
|
63.50
|
67.00
|
66.00
|
24.56
|
10,100
|
|
|
6/2/2009
|
+4.10 / +7.00%
|
62.50
|
62.70
|
62.50
|
62.70
|
62.70
|
22.98
|
9,500
|
|
|
6/1/2009
|
+1.50 / +2.63%
|
57.10
|
59.00
|
57.10
|
58.60
|
58.60
|
21.48
|
9,900
|
|
|
5/29/2009
|
-0.80 / -1.37%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.25
|
21.08
|
800
|
|
|
5/28/2009
|
0.00 / 0.00%
|
56.00
|
58.40
|
56.00
|
58.30
|
57.90
|
21.37
|
5,300
|
|
|
5/27/2009
|
+1.50 / +2.64%
|
56.00
|
58.30
|
55.90
|
58.30
|
57.20
|
21.37
|
12,200
|
|
|
5/26/2009
|
-0.40 / -0.70%
|
60.00
|
60.00
|
54.50
|
56.80
|
55.70
|
20.82
|
5,500
|
|
|
5/25/2009
|
+3.70 / +6.92%
|
53.50
|
57.20
|
53.50
|
57.20
|
56.70
|
20.97
|
11,500
|
|
|
5/22/2009
|
+0.30 / +0.56%
|
53.40
|
54.00
|
53.40
|
53.40
|
53.70
|
19.57
|
9,100
|
|
|
5/21/2009
|
-0.40 / -0.75%
|
53.80
|
53.80
|
53.10
|
53.10
|
53.70
|
19.46
|
6,400
|
|
|
5/20/2009
|
-1.30 / -2.37%
|
53.80
|
54.50
|
53.30
|
53.50
|
53.80
|
19.61
|
13,000
|
|
|
5/19/2009
|
+1.30 / +2.43%
|
53.70
|
55.00
|
53.00
|
54.80
|
53.80
|
20.09
|
18,400
|
|
|
5/18/2009
|
-0.70 / -1.29%
|
53.00
|
54.50
|
53.00
|
53.50
|
53.70
|
19.61
|
10,800
|
|
|
5/15/2009
|
+0.50 / +0.93%
|
54.30
|
54.50
|
54.00
|
54.00
|
54.20
|
19.79
|
7,700
|
|
|
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
|
|
|