|
|
Closing price on 7/8/2009
|
|
| Open |
14.30 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
37,010 |
| Split-adjusted Price |
7.24 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.90
|
18.70
|
18.70
|
9.46
|
244,750
|
|
|
6/11/2009
|
+0.80 / +4.68%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
9.06
|
163,340
|
|
|
6/10/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.65
|
101,760
|
|
|
6/9/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.90
|
9.06
|
346,310
|
|
|
6/8/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.65
|
8,450
|
|
|
6/5/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.25
|
11,600
|
|
|
6/4/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.89
|
9,650
|
|
|
6/3/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.54
|
25,320
|
|
|
6/2/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.19
|
22,700
|
|
|
6/1/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.88
|
165,860
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
6.58
|
43,830
|
|
|
5/28/2009
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
6.58
|
54,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,346,800
|
8.66
|
-0.92%
|
|
|
|
ABS
|
384,000
|
4.54
|
-2.37%
|
|
|
|
APC
|
9,100
|
7.50
|
1.35%
|
|
|
|
APH
|
391,800
|
7.14
|
-0.28%
|
|
|
|
APP
|
12,300
|
6.90
|
-2.82%
|
|
|
|
BMP
|
656,200
|
125.90
|
4.39%
|
|
|
|
BRC
|
17,800
|
14.30
|
0.35%
|
|
|
|
BRR
|
0
|
23.90
|
0.00%
|
|
|
|
CSV
|
2,333,900
|
42.95
|
-1.72%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|