|
|
Closing price on 6/28/2011
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
104,640 |
| Split-adjusted Price |
4.13 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
4.13
|
104,640
|
|
|
6/27/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
3,020
|
|
|
6/24/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.19
|
1,710
|
|
|
6/23/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.06
|
14,620
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,312,700
|
7.68
|
0.00%
|
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|