Closing price on 7/14/2011
|
|
Open |
6.30 |
High |
6.50 |
Low |
6.30 |
Volume |
5,010 |
Split-adjusted Price |
4.38 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.38
|
5,010
|
|
7/13/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.38
|
4,000
|
|
7/12/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.38
|
11,810
|
|
7/11/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.38
|
1,610
|
|
7/8/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.38
|
21,000
|
|
7/7/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
4.38
|
20,030
|
|
7/6/2011
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.38
|
1,220
|
|
7/5/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.24
|
3,960
|
|
7/4/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.31
|
2,010
|
|
7/1/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.18
|
6,000
|
|
6/30/2011
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.31
|
5,800
|
|
6/29/2011
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.51
|
930
|
|
6/28/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
4.31
|
104,640
|
|
6/27/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
3,020
|
|
6/24/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.38
|
1,710
|
|
6/23/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.24
|
14,620
|
|
6/22/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.38
|
17,780
|
|
6/21/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.45
|
24,070
|
|
6/20/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.45
|
960
|
|
6/17/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.65
|
500
|
|
6/16/2011
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
4.65
|
3,110
|
|
6/15/2011
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
4.51
|
13,100
|
|
6/14/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.65
|
2,420
|
|
6/13/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.45
|
4,870
|
|
6/10/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.24
|
12,620
|
|
6/9/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
9,010
|
|
6/8/2011
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.38
|
12,580
|
|
6/7/2011
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.58
|
1,220
|
|
6/6/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.51
|
12,620
|
|
6/3/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.51
|
84,710
|
|
|