|
|
Closing price on 8/11/2009
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
262,320 |
| Split-adjusted Price |
8.10 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.40
|
16.00
|
16.00
|
8.10
|
262,320
|
|
|
8/10/2009
|
+0.60 / +4.08%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.30
|
7.74
|
38,390
|
|
|
8/7/2009
|
+0.20 / +1.38%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
7.44
|
6,010
|
|
|
8/6/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.34
|
13,000
|
|
|
8/5/2009
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
7.34
|
12,850
|
|
|
8/4/2009
|
+0.40 / +2.84%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
7.34
|
26,420
|
|
|
8/3/2009
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.70
|
14.10
|
14.10
|
7.14
|
9,440
|
|
|
7/31/2009
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
7.08
|
9,630
|
|
|
7/30/2009
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
6.98
|
6,160
|
|
|
7/29/2009
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
7.03
|
29,580
|
|
|
7/28/2009
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
7.03
|
42,010
|
|
|
7/27/2009
|
-0.20 / -1.41%
|
14.20
|
14.60
|
14.00
|
14.00
|
14.00
|
7.08
|
27,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|