|
|
Closing price on 5/20/2010
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
61,880 |
| Split-adjusted Price |
7.76 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
7.76
|
61,880
|
|
|
5/19/2010
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.76
|
20,400
|
|
|
5/18/2010
|
-0.10 / -0.80%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
8.15
|
30,390
|
|
|
5/17/2010
|
+0.10 / +0.81%
|
12.40
|
12.90
|
11.80
|
12.50
|
12.50
|
8.22
|
105,250
|
|
|
5/14/2010
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.15
|
37,000
|
|
|
5/13/2010
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.55
|
8,620
|
|
|
5/12/2010
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.94
|
11,240
|
|
|
5/11/2010
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
9.40
|
54,300
|
|
|
5/10/2010
|
+0.60 / +4.17%
|
15.10
|
15.10
|
13.70
|
15.00
|
15.00
|
9.86
|
338,840
|
|
|
5/7/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.47
|
280,340
|
|
|
5/6/2010
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.07
|
138,230
|
|
|
5/5/2010
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
8.68
|
189,990
|
|
|
5/4/2010
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
8.28
|
110,140
|
|
|
4/29/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
7.89
|
50,210
|
|
|
4/28/2010
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
7.69
|
30,150
|
|
|
4/27/2010
|
-0.50 / -4.20%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.40
|
7.50
|
42,350
|
|
|
4/26/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.82
|
187,690
|
|
|
4/22/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.56
|
8,830
|
|
|
4/21/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.23
|
20,990
|
|
|
4/20/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.90
|
14,430
|
|
|
4/19/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.90
|
20,840
|
|
|
4/16/2010
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.40
|
6.84
|
34,220
|
|
|
4/15/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
6.77
|
18,400
|
|
|
4/14/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
6.77
|
32,140
|
|
|
4/13/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
16,820
|
|
|
4/12/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.77
|
14,890
|
|
|
4/9/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
11,820
|
|
|
4/8/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.77
|
12,840
|
|
|
4/7/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.77
|
15,430
|
|
|
4/6/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
6.77
|
25,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,037,100
|
8.74
|
-1.35%
|
|
|
|
ABS
|
93,000
|
4.64
|
-1.07%
|
|
|
|
APC
|
6,000
|
7.40
|
0.00%
|
|
|
|
APH
|
631,500
|
7.18
|
-1.24%
|
|
|
|
APP
|
2,800
|
7.10
|
1.43%
|
|
|
|
BMP
|
146,800
|
120.70
|
0.92%
|
|
|
|
BRC
|
11,700
|
14.10
|
-0.70%
|
|
|
|
BRR
|
2,000
|
24.00
|
-1.23%
|
|
|
|
CSV
|
1,126,300
|
43.90
|
-0.68%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|