|
Closing price on 8/21/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
116,320 |
| Split-adjusted Price |
8.35 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
8.35
|
116,320
|
|
|
8/20/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
8.30
|
171,510
|
|
|
8/19/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.95
|
26,410
|
|
|
8/18/2009
|
-0.20 / -1.32%
|
14.80
|
15.50
|
14.70
|
15.00
|
15.00
|
7.59
|
41,420
|
|
|
8/17/2009
|
-0.60 / -3.80%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.20
|
7.69
|
69,400
|
|
|
8/14/2009
|
-0.10 / -0.63%
|
15.40
|
15.90
|
15.20
|
15.80
|
15.80
|
8.00
|
49,740
|
|
|
8/13/2009
|
-0.80 / -4.79%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
8.05
|
59,660
|
|
|
8/12/2009
|
+0.70 / +4.38%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.70
|
8.45
|
131,300
|
|
|
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
|
|
|