|
|
Closing price on 5/7/2010
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
280,340 |
| Split-adjusted Price |
9.06 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.06
|
280,340
|
|
|
5/6/2010
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.69
|
138,230
|
|
|
5/5/2010
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
8.31
|
189,990
|
|
|
5/4/2010
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
7.93
|
110,140
|
|
|
4/29/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
7.55
|
50,210
|
|
|
4/28/2010
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
7.36
|
30,150
|
|
|
4/27/2010
|
-0.50 / -4.20%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.40
|
7.18
|
42,350
|
|
|
4/26/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.49
|
187,690
|
|
|
4/22/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
8,830
|
|
|
4/21/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.92
|
20,990
|
|
|
4/20/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.61
|
14,430
|
|
|
4/19/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.61
|
20,840
|
|
|
4/16/2010
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.40
|
6.55
|
34,220
|
|
|
4/15/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
6.48
|
18,400
|
|
|
4/14/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
6.48
|
32,140
|
|
|
4/13/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.48
|
16,820
|
|
|
4/12/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.48
|
14,890
|
|
|
4/9/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.48
|
11,820
|
|
|
4/8/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.48
|
12,840
|
|
|
4/7/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.48
|
15,430
|
|
|
4/6/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
6.48
|
25,010
|
|
|
4/5/2010
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
6.48
|
10,630
|
|
|
4/2/2010
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
6.42
|
17,720
|
|
|
4/1/2010
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
6.48
|
1,560
|
|
|
3/31/2010
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.42
|
13,280
|
|
|
3/30/2010
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
6.48
|
10,490
|
|
|
3/29/2010
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
6.55
|
10,920
|
|
|
3/26/2010
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
6.36
|
7,520
|
|
|
3/25/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
6.55
|
11,730
|
|
|
3/24/2010
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
6.55
|
10,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|