|
Closing price on 7/24/2009
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
53,970 |
| Split-adjusted Price |
7.19 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
7.19
|
53,970
|
|
|
7/23/2009
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
6.88
|
12,900
|
|
|
7/22/2009
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
6.83
|
3,620
|
|
|
7/21/2009
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
6.78
|
16,650
|
|
|
7/20/2009
|
-0.70 / -5.00%
|
13.50
|
14.30
|
13.30
|
13.30
|
13.30
|
6.73
|
55,360
|
|
|
7/17/2009
|
-0.60 / -4.11%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
7.08
|
21,920
|
|
|
7/16/2009
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
7.39
|
6,600
|
|
|
7/15/2009
|
+0.50 / +3.57%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
7.34
|
66,760
|
|
|
7/14/2009
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
7.08
|
15,140
|
|
|
7/13/2009
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
7.03
|
13,100
|
|
|
7/10/2009
|
-0.20 / -1.41%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
7.08
|
51,950
|
|
|
7/9/2009
|
-0.10 / -0.70%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
7.19
|
16,950
|
|
|
7/8/2009
|
-0.70 / -4.67%
|
14.30
|
15.40
|
14.30
|
14.30
|
14.30
|
7.24
|
37,010
|
|
|
7/7/2009
|
-0.50 / -3.23%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
7.59
|
5,210
|
|
|
7/6/2009
|
+0.70 / +4.73%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
7.84
|
11,570
|
|
|
7/3/2009
|
+0.30 / +2.07%
|
13.80
|
14.90
|
13.80
|
14.80
|
14.80
|
7.49
|
20,180
|
|
|
7/2/2009
|
+0.50 / +3.57%
|
14.40
|
14.70
|
13.50
|
14.50
|
14.50
|
7.34
|
39,910
|
|
|
7/1/2009
|
-0.70 / -4.76%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
7.08
|
48,490
|
|
|
6/30/2009
|
-0.70 / -4.55%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
7.44
|
54,620
|
|
|
6/29/2009
|
-0.80 / -4.94%
|
15.60
|
16.20
|
15.40
|
15.40
|
15.40
|
7.79
|
63,250
|
|
|
6/26/2009
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
8.20
|
67,120
|
|
|
6/25/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
17.00
|
8.60
|
15,930
|
|
|
6/24/2009
|
+0.80 / +4.94%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
8.60
|
101,930
|
|
|
6/23/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.20
|
140
|
|
|
6/22/2009
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
8.60
|
64,950
|
|
|
6/19/2009
|
-0.40 / -2.23%
|
18.30
|
18.30
|
17.10
|
17.50
|
17.50
|
8.86
|
108,680
|
|
|
6/18/2009
|
+0.10 / +0.56%
|
17.10
|
18.50
|
17.10
|
17.90
|
17.90
|
9.06
|
65,110
|
|
|
6/17/2009
|
+0.80 / +4.71%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.80
|
9.01
|
158,410
|
|
|
6/16/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
12,550
|
|
|
6/15/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.01
|
94,580
|
|
|