|
Closing price on 7/28/2009
|
|
| Open |
89.30 |
| High |
89.30 |
| Low |
84.00 |
| Volume |
5,000 |
| Split-adjusted Price |
30.83 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-4.90 / -5.51%
|
89.30
|
89.30
|
84.00
|
84.10
|
88.10
|
30.83
|
5,000
|
|
|
7/27/2009
|
+5.00 / +5.95%
|
89.80
|
89.80
|
86.00
|
89.00
|
89.30
|
32.62
|
12,100
|
|
|
7/24/2009
|
+0.80 / +0.96%
|
84.00
|
84.20
|
83.50
|
84.20
|
83.98
|
30.86
|
20,700
|
|
|
7/23/2009
|
+2.40 / +2.96%
|
84.50
|
84.50
|
77.80
|
83.40
|
78.70
|
30.57
|
10,200
|
|
|
7/22/2009
|
+1.70 / +2.14%
|
84.80
|
84.80
|
81.00
|
81.00
|
83.50
|
29.69
|
3,600
|
|
|
7/21/2009
|
+4.30 / +5.73%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
29.07
|
7,600
|
|
|
7/20/2009
|
-0.20 / -0.27%
|
77.00
|
77.00
|
72.00
|
75.00
|
74.20
|
27.49
|
7,400
|
|
|
7/17/2009
|
-2.90 / -3.87%
|
79.50
|
79.50
|
72.00
|
72.00
|
75.20
|
26.39
|
2,100
|
|
|
7/16/2009
|
+0.80 / +1.08%
|
75.50
|
75.50
|
74.90
|
74.90
|
75.20
|
27.45
|
200
|
|
|
7/15/2009
|
+2.10 / +2.92%
|
73.50
|
74.10
|
73.50
|
74.10
|
73.90
|
27.16
|
500
|
|
|
7/14/2009
|
+1.20 / +1.69%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.20
|
26.39
|
300
|
|
|
7/13/2009
|
+0.20 / +0.28%
|
66.00
|
71.00
|
66.00
|
70.80
|
68.80
|
25.95
|
3,000
|
|
|
7/10/2009
|
+0.50 / +0.70%
|
70.50
|
71.50
|
70.50
|
71.50
|
71.00
|
26.21
|
5,500
|
|
|
7/9/2009
|
+0.50 / +0.71%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
26.02
|
900
|
|
|
7/8/2009
|
-0.70 / -0.98%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
25.84
|
2,000
|
|
|
7/7/2009
|
+0.20 / +0.28%
|
70.60
|
71.20
|
70.00
|
71.20
|
70.50
|
26.10
|
3,700
|
|
|
7/6/2009
|
-2.00 / -2.74%
|
73.80
|
73.80
|
70.50
|
71.00
|
71.20
|
26.02
|
3,800
|
|
|
7/3/2009
|
+1.20 / +1.67%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
26.76
|
100
|
|
|
7/2/2009
|
+3.30 / +4.82%
|
68.50
|
73.10
|
68.50
|
71.80
|
70.60
|
26.32
|
700
|
|
|
7/1/2009
|
-1.50 / -2.14%
|
68.40
|
68.50
|
68.40
|
68.50
|
68.50
|
25.11
|
1,200
|
|
|
6/30/2009
|
-5.00 / -6.67%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.10
|
25.66
|
2,400
|
|
|
6/29/2009
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
27.49
|
0
|
|
|
6/26/2009
|
+3.20 / +4.52%
|
75.10
|
75.10
|
74.00
|
74.00
|
74.55
|
27.12
|
2,800
|
|
|
6/25/2009
|
+4.10 / +6.15%
|
70.10
|
70.80
|
69.50
|
70.80
|
70.20
|
25.95
|
2,300
|
|
|
6/24/2009
|
-0.20 / -0.30%
|
66.00
|
66.70
|
66.00
|
66.70
|
66.20
|
24.45
|
1,500
|
|
|
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
|
|
|