|
Closing price on 6/5/2009
|
|
| Open |
75.50 |
| High |
75.50 |
| Low |
75.50 |
| Volume |
7,900 |
| Split-adjusted Price |
27.67 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|