|
|
Closing price on 6/29/2009
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
63,250 |
| Split-adjusted Price |
7.46 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
-0.80 / -4.94%
|
15.60
|
16.20
|
15.40
|
15.40
|
15.40
|
7.46
|
63,250
|
|
|
6/26/2009
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
7.85
|
67,120
|
|
|
6/25/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
17.00
|
8.24
|
15,930
|
|
|
6/24/2009
|
+0.80 / +4.94%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
8.24
|
101,930
|
|
|
6/23/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.85
|
140
|
|
|
6/22/2009
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
8.24
|
64,950
|
|
|
6/19/2009
|
-0.40 / -2.23%
|
18.30
|
18.30
|
17.10
|
17.50
|
17.50
|
8.48
|
108,680
|
|
|
6/18/2009
|
+0.10 / +0.56%
|
17.10
|
18.50
|
17.10
|
17.90
|
17.90
|
8.67
|
65,110
|
|
|
6/17/2009
|
+0.80 / +4.71%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.80
|
8.62
|
158,410
|
|
|
6/16/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
12,550
|
|
|
6/15/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.62
|
94,580
|
|
|
6/12/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.90
|
18.70
|
18.70
|
9.06
|
244,750
|
|
|
6/11/2009
|
+0.80 / +4.68%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
8.67
|
163,340
|
|
|
6/10/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.28
|
101,760
|
|
|
6/9/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.90
|
8.67
|
346,310
|
|
|
6/8/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.28
|
8,450
|
|
|
6/5/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.90
|
11,600
|
|
|
6/4/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.56
|
9,650
|
|
|
6/3/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.22
|
25,320
|
|
|
6/2/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.88
|
22,700
|
|
|
6/1/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.59
|
165,860
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
6.30
|
43,830
|
|
|
5/28/2009
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
6.30
|
54,910
|
|
|
5/27/2009
|
-0.70 / -5.00%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.30
|
6.44
|
91,670
|
|
|
5/26/2009
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
6.78
|
88,530
|
|
|
5/25/2009
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.70
|
13.90
|
13.90
|
6.73
|
132,810
|
|
|
5/22/2009
|
+0.50 / +3.91%
|
13.40
|
13.40
|
12.40
|
13.30
|
13.30
|
6.44
|
360,630
|
|
|
5/21/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.20
|
71,960
|
|
|
5/20/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.91
|
33,770
|
|
|
5/19/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.67
|
15,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
9,376,800
|
8.76
|
5.04%
|
|
|
|
ABS
|
173,900
|
3.67
|
-0.27%
|
|
|
|
APC
|
5,700
|
8.90
|
9.88%
|
|
|
|
APH
|
940,100
|
7.30
|
3.99%
|
|
|
|
APP
|
5,700
|
6.20
|
3.33%
|
|
|
|
BMP
|
54,700
|
141.50
|
-0.77%
|
|
|
|
BRC
|
30,800
|
14.60
|
0.00%
|
|
|
|
BRR
|
1,000
|
19.30
|
-1.03%
|
|
|
|
CSV
|
534,600
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|