|
Closing price on 9/17/2009
|
|
| Open |
80.00 |
| High |
80.00 |
| Low |
75.10 |
| Volume |
7,500 |
| Split-adjusted Price |
30.65 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
-0.30 / -0.39%
|
80.00
|
80.00
|
75.10
|
77.30
|
76.70
|
30.65
|
7,500
|
|
|
9/16/2009
|
+3.60 / +4.86%
|
75.00
|
78.00
|
75.00
|
77.60
|
77.50
|
30.77
|
10,700
|
|
|
9/15/2009
|
+0.10 / +0.14%
|
74.00
|
76.00
|
73.00
|
74.00
|
74.80
|
29.34
|
12,400
|
|
|
9/14/2009
|
+1.10 / +1.51%
|
75.50
|
76.00
|
72.10
|
73.90
|
72.90
|
29.30
|
5,800
|
|
|
9/11/2009
|
-0.30 / -0.41%
|
72.50
|
73.20
|
72.50
|
73.20
|
72.85
|
29.02
|
5,500
|
|
|
9/10/2009
|
-1.00 / -1.34%
|
72.20
|
73.50
|
72.20
|
73.50
|
72.40
|
29.14
|
2,400
|
|
|
9/9/2009
|
+0.30 / +0.40%
|
74.10
|
74.70
|
74.00
|
74.50
|
74.40
|
29.54
|
4,100
|
|
|
9/8/2009
|
+1.00 / +1.37%
|
74.00
|
75.00
|
74.00
|
74.20
|
74.10
|
29.42
|
9,200
|
|
|
9/7/2009
|
0.00 / 0.00%
|
73.00
|
73.50
|
73.00
|
73.20
|
73.20
|
29.02
|
4,900
|
|
|
9/4/2009
|
+0.20 / +0.27%
|
74.00
|
74.00
|
72.80
|
73.20
|
73.10
|
29.02
|
2,800
|
|
|
9/3/2009
|
-1.90 / -2.54%
|
72.20
|
74.00
|
72.00
|
73.00
|
73.10
|
28.94
|
3,900
|
|
|
9/1/2009
|
-0.30 / -0.40%
|
74.00
|
75.30
|
74.00
|
74.20
|
75.10
|
29.42
|
3,500
|
|
|
8/31/2009
|
+0.40 / +0.54%
|
75.00
|
76.00
|
74.00
|
74.50
|
75.10
|
29.54
|
5,800
|
|
|
8/28/2009
|
+0.50 / +0.68%
|
73.80
|
74.80
|
73.80
|
74.00
|
73.90
|
29.34
|
2,800
|
|
|
8/27/2009
|
+1.50 / +2.08%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.90
|
29.14
|
1,300
|
|
|
8/26/2009
|
-0.40 / -0.55%
|
72.30
|
72.30
|
71.00
|
72.00
|
71.80
|
28.55
|
4,000
|
|
|
8/25/2009
|
-1.60 / -2.16%
|
72.50
|
72.50
|
72.00
|
72.40
|
72.30
|
28.70
|
8,900
|
|
|
8/24/2009
|
-3.00 / -3.90%
|
76.80
|
77.00
|
73.00
|
74.00
|
74.40
|
29.34
|
3,500
|
|
|
8/21/2009
|
-3.10 / -3.99%
|
78.30
|
78.30
|
74.50
|
74.50
|
76.90
|
29.54
|
12,900
|
|
|
8/20/2009
|
+1.80 / +2.37%
|
80.70
|
80.70
|
75.50
|
77.60
|
76.90
|
30.77
|
8,800
|
|
|
8/19/2009
|
+1.80 / +2.43%
|
75.40
|
76.00
|
75.00
|
75.80
|
75.50
|
30.05
|
9,000
|
|
|
8/18/2009
|
0.00 / 0.00%
|
73.50
|
74.90
|
73.00
|
74.00
|
73.60
|
29.34
|
7,500
|
|
|
8/17/2009
|
+3.20 / +4.52%
|
71.00
|
75.00
|
71.00
|
74.00
|
72.90
|
29.34
|
6,600
|
|
|
8/14/2009
|
-1.20 / -1.64%
|
70.00
|
72.50
|
67.90
|
71.80
|
70.55
|
28.47
|
8,900
|
|
|
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
|
|
|