|
|
Closing price on 7/7/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
167,320 |
| Split-adjusted Price |
9.60 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
-0.60 / -3.95%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
9.60
|
167,320
|
|
|
7/6/2010
|
-0.70 / -4.40%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
9.99
|
221,090
|
|
|
7/5/2010
|
+0.30 / +1.92%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
10.45
|
122,970
|
|
|
7/2/2010
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.50
|
15.60
|
15.60
|
10.26
|
223,270
|
|
|
7/1/2010
|
-0.80 / -4.68%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
10.72
|
142,630
|
|
|
6/30/2010
|
+0.60 / +3.64%
|
15.90
|
17.30
|
15.90
|
17.10
|
17.10
|
11.24
|
351,100
|
|
|
6/29/2010
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
10.85
|
156,720
|
|
|
6/28/2010
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
10.39
|
628,700
|
|
|
6/25/2010
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
10.91
|
640,650
|
|
|
6/24/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.45
|
120,820
|
|
|
6/23/2010
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
9.99
|
324,200
|
|
|
6/22/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
9.53
|
794,180
|
|
|
6/21/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.14
|
42,250
|
|
|
6/18/2010
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.74
|
203,430
|
|
|
6/17/2010
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
8.35
|
85,130
|
|
|
6/16/2010
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
8.02
|
59,330
|
|
|
6/15/2010
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
7.96
|
23,450
|
|
|
6/14/2010
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
8.02
|
12,170
|
|
|
6/11/2010
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
7.89
|
57,040
|
|
|
6/10/2010
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
7.56
|
39,200
|
|
|
6/9/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.56
|
21,640
|
|
|
6/8/2010
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
7.56
|
8,400
|
|
|
6/7/2010
|
-0.20 / -1.69%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
7.63
|
38,140
|
|
|
6/4/2010
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
7.76
|
25,780
|
|
|
6/3/2010
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
7.89
|
26,750
|
|
|
6/2/2010
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
7.82
|
25,660
|
|
|
6/1/2010
|
+0.10 / +0.84%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
7.89
|
25,820
|
|
|
5/31/2010
|
-0.40 / -3.25%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
7.82
|
32,210
|
|
|
5/28/2010
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
8.09
|
135,330
|
|
|
5/27/2010
|
-0.10 / -0.84%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.80
|
7.76
|
23,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,392,200
|
8.86
|
0.00%
|
|
|
|
ABS
|
171,100
|
4.69
|
-0.21%
|
|
|
|
APC
|
14,400
|
7.40
|
1.37%
|
|
|
|
APH
|
444,200
|
7.27
|
0.97%
|
|
|
|
APP
|
7,200
|
7.10
|
1.43%
|
|
|
|
BMP
|
157,400
|
119.60
|
0.08%
|
|
|
|
BRC
|
5,000
|
14.20
|
-0.35%
|
|
|
|
BRR
|
1,600
|
24.10
|
0.42%
|
|
|
|
CSV
|
2,670,900
|
44.20
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|