|
|
Closing price on 6/22/2011
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
17,780 |
| Split-adjusted Price |
4.19 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
17,780
|
|
|
6/21/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.26
|
24,070
|
|
|
6/20/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
960
|
|
|
6/17/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.45
|
500
|
|
|
6/16/2011
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
4.45
|
3,110
|
|
|
6/15/2011
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
4.32
|
13,100
|
|
|
6/14/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.45
|
2,420
|
|
|
6/13/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
4,870
|
|
|
6/10/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.06
|
12,620
|
|
|
6/9/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
9,010
|
|
|
6/8/2011
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.19
|
12,580
|
|
|
6/7/2011
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.39
|
1,220
|
|
|
6/6/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.32
|
12,620
|
|
|
6/3/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.32
|
84,710
|
|
|
6/2/2011
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.51
|
8,220
|
|
|
6/1/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.39
|
2,000
|
|
|
5/31/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.39
|
6,300
|
|
|
5/30/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.39
|
4,000
|
|
|
5/27/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
4.39
|
9,560
|
|
|
5/26/2011
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.45
|
11,120
|
|
|
5/25/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.64
|
1,000
|
|
|
5/24/2011
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.84
|
9,100
|
|
|
5/23/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
5.03
|
4,100
|
|
|
5/20/2011
|
+0.10 / +1.30%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
5.03
|
3,300
|
|
|
5/19/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
4.97
|
6,310
|
|
|
5/18/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
4.97
|
7,400
|
|
|
5/17/2011
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
4.97
|
20
|
|
|
5/16/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.22
|
500
|
|
|
5/13/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
5.22
|
1,340
|
|
|
5/12/2011
|
-0.20 / -2.33%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
5.42
|
7,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,726,500
|
7.68
|
-1.03%
|
|
|
|
ABS
|
915,500
|
3.74
|
-6.97%
|
|
|
|
APC
|
28,500
|
8.20
|
3.80%
|
|
|
|
APH
|
430,400
|
6.70
|
-1.03%
|
|
|
|
APP
|
80,400
|
7.40
|
2.78%
|
|
|
|
BMP
|
272,000
|
145.90
|
2.31%
|
|
|
|
BRC
|
32,900
|
14.35
|
-0.69%
|
|
|
|
BRR
|
13,000
|
19.90
|
0.00%
|
|
|
|
CSV
|
1,687,100
|
36.15
|
1.40%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|