|
Closing price on 11/4/2009
|
|
Open |
11.80 |
High |
12.30 |
Low |
11.80 |
Volume |
44,110 |
Split-adjusted Price |
8.09 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
8.09
|
44,110
|
|
11/3/2009
|
-0.50 / -4.07%
|
11.70
|
12.30
|
11.70
|
11.80
|
11.80
|
7.76
|
67,290
|
|
11/2/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
8.09
|
26,750
|
|
10/30/2009
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.90
|
8.48
|
68,890
|
|
10/29/2009
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.48
|
46,740
|
|
10/28/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.50
|
8.88
|
51,570
|
|
10/27/2009
|
-0.70 / -4.93%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
8.88
|
32,590
|
|
10/26/2009
|
-0.70 / -4.70%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.20
|
9.34
|
26,710
|
|
10/23/2009
|
-0.10 / -0.67%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
9.80
|
100,680
|
|
10/22/2009
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.00
|
9.86
|
65,990
|
|
10/21/2009
|
+0.70 / +4.76%
|
15.10
|
15.40
|
14.70
|
15.40
|
15.40
|
10.13
|
126,790
|
|
10/20/2009
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.70
|
9.67
|
142,580
|
|
10/19/2009
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
9.21
|
53,850
|
|
10/16/2009
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
9.27
|
66,980
|
|
10/15/2009
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
9.14
|
94,050
|
|
10/14/2009
|
+0.60 / +4.72%
|
13.20
|
13.30
|
12.70
|
13.30
|
13.30
|
8.74
|
94,070
|
|
10/13/2009
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
8.35
|
40,820
|
|
10/12/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
8.61
|
49,010
|
|
10/9/2009
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
8.61
|
27,980
|
|
10/8/2009
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.48
|
20,380
|
|
10/7/2009
|
+0.20 / +1.53%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
8.74
|
22,090
|
|
10/6/2009
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
8.61
|
22,150
|
|
10/5/2009
|
-0.50 / -3.70%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.00
|
8.55
|
25,150
|
|
10/2/2009
|
+0.40 / +3.05%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
8.88
|
40,520
|
|
10/1/2009
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
8.61
|
27,460
|
|
9/30/2009
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
8.94
|
57,800
|
|
9/29/2009
|
-0.20 / -1.47%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.40
|
8.81
|
56,450
|
|
9/28/2009
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.60
|
8.94
|
34,640
|
|
9/25/2009
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
9.14
|
36,950
|
|
9/24/2009
|
-0.40 / -2.80%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
9.14
|
58,520
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|