|
|
Closing price on 5/18/2009
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
83,260 |
| Split-adjusted Price |
5.67 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
5.67
|
83,260
|
|
|
5/15/2009
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
5.41
|
64,540
|
|
|
5/14/2009
|
+0.40 / +4.04%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
5.21
|
29,290
|
|
|
5/13/2009
|
-0.50 / -4.81%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.90
|
5.01
|
25,190
|
|
|
5/12/2009
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
5.26
|
19,920
|
|
|
5/11/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.16
|
21,870
|
|
|
5/8/2009
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.06
|
8,830
|
|
|
5/7/2009
|
-0.60 / -5.77%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
4.96
|
29,570
|
|
|
5/6/2009
|
-0.10 / -0.95%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.34
|
5.26
|
7,330
|
|
|
5/5/2009
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
5.31
|
45,160
|
|
|
5/4/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.31
|
47,240
|
|
|
4/29/2009
|
+0.30 / +3.09%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
5.06
|
15,120
|
|
|
4/28/2009
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
4.91
|
9,710
|
|
|
4/27/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
4.86
|
12,390
|
|
|
4/24/2009
|
-0.70 / -6.80%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
4.86
|
19,260
|
|
|
4/23/2009
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.96
|
36,910
|
|
|
4/22/2009
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
5.15
|
33,690
|
|
|
4/21/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.15
|
4,840
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
5.39
|
21,370
|
|
|
4/17/2009
|
+0.30 / +2.63%
|
11.90
|
11.90
|
10.90
|
11.70
|
11.70
|
5.63
|
43,870
|
|
|
4/16/2009
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
5.49
|
44,580
|
|
|
4/15/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.25
|
58,340
|
|
|
4/14/2009
|
-0.50 / -4.20%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
5.49
|
82,670
|
|
|
4/13/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
5.73
|
25,190
|
|
|
4/10/2009
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.80
|
5.68
|
25,420
|
|
|
4/9/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
5.59
|
62,380
|
|
|
4/8/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
5.59
|
107,020
|
|
|
4/7/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.34
|
14,820
|
|
|
4/3/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
5.10
|
71,040
|
|
|
4/2/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.86
|
56,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|