|
Closing price on 8/13/2009
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
71.00 |
| Volume |
20,600 |
| Split-adjusted Price |
28.94 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2009
|
+0.40 / +0.55%
|
74.00
|
75.00
|
71.00
|
73.00
|
73.00
|
28.94
|
20,600
|
|
|
8/12/2009
|
-3.90 / -5.10%
|
77.00
|
78.50
|
72.20
|
72.60
|
74.70
|
28.78
|
14,700
|
|
|
8/11/2009
|
+0.60 / +0.79%
|
77.20
|
82.60
|
76.00
|
76.50
|
76.90
|
30.33
|
3,900
|
|
|
8/10/2009
|
-5.00 / -6.18%
|
80.50
|
80.50
|
75.90
|
75.90
|
77.20
|
30.09
|
6,600
|
|
|
8/7/2009
|
-1.20 / -1.45%
|
82.00
|
82.00
|
79.50
|
81.30
|
81.20
|
32.23
|
4,100
|
|
|
8/6/2009
|
-7.50 / -8.33%
|
85.70
|
85.70
|
81.00
|
82.50
|
82.80
|
32.71
|
5,600
|
|
|
8/5/2009
|
-3.50 / -3.74%
|
96.50
|
97.50
|
90.00
|
90.00
|
92.70
|
32.99
|
12,200
|
|
|
8/4/2009
|
+3.00 / +3.31%
|
97.00
|
97.00
|
93.00
|
93.50
|
94.30
|
34.27
|
12,300
|
|
|
8/3/2009
|
0.00 / 0.00%
|
95.60
|
96.80
|
90.50
|
90.50
|
92.30
|
33.17
|
14,900
|
|
|
7/31/2009
|
+5.00 / +5.81%
|
88.00
|
91.30
|
88.00
|
91.00
|
89.58
|
33.36
|
17,700
|
|
|
7/30/2009
|
+1.50 / +1.78%
|
85.00
|
87.00
|
84.80
|
86.00
|
85.60
|
31.52
|
18,400
|
|
|
7/29/2009
|
+0.40 / +0.48%
|
86.80
|
87.00
|
83.00
|
84.50
|
85.00
|
30.97
|
6,300
|
|
|
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
|
|
|