|
|
Closing price on 6/11/2010
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
57,040 |
| Split-adjusted Price |
7.55 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
7.55
|
57,040
|
|
|
6/10/2010
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
7.24
|
39,200
|
|
|
6/9/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.24
|
21,640
|
|
|
6/8/2010
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
7.24
|
8,400
|
|
|
6/7/2010
|
-0.20 / -1.69%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
7.30
|
38,140
|
|
|
6/4/2010
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
7.43
|
25,780
|
|
|
6/3/2010
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
7.55
|
26,750
|
|
|
6/2/2010
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
7.49
|
25,660
|
|
|
6/1/2010
|
+0.10 / +0.84%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
7.55
|
25,820
|
|
|
5/31/2010
|
-0.40 / -3.25%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
7.49
|
32,210
|
|
|
5/28/2010
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
7.74
|
135,330
|
|
|
5/27/2010
|
-0.10 / -0.84%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.80
|
7.43
|
23,610
|
|
|
5/26/2010
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
7.49
|
37,570
|
|
|
5/25/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.80
|
7.43
|
30,600
|
|
|
5/24/2010
|
+0.50 / +4.42%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
7.43
|
19,220
|
|
|
5/21/2010
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.11
|
33,160
|
|
|
5/20/2010
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
7.43
|
61,880
|
|
|
5/19/2010
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.43
|
20,400
|
|
|
5/18/2010
|
-0.10 / -0.80%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
7.80
|
30,390
|
|
|
5/17/2010
|
+0.10 / +0.81%
|
12.40
|
12.90
|
11.80
|
12.50
|
12.50
|
7.87
|
105,250
|
|
|
5/14/2010
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
37,000
|
|
|
5/13/2010
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.18
|
8,620
|
|
|
5/12/2010
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.56
|
11,240
|
|
|
5/11/2010
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
9.00
|
54,300
|
|
|
5/10/2010
|
+0.60 / +4.17%
|
15.10
|
15.10
|
13.70
|
15.00
|
15.00
|
9.44
|
338,840
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|