|
|
Closing price on 8/25/2010
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
49,660 |
| Split-adjusted Price |
6.97 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.50 / -4.50%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
6.97
|
49,660
|
|
|
8/24/2010
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
7.30
|
52,690
|
|
|
8/23/2010
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
7.50
|
18,880
|
|
|
8/20/2010
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
7.50
|
55,060
|
|
|
8/19/2010
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
7.63
|
34,260
|
|
|
8/18/2010
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
7.56
|
23,830
|
|
|
8/17/2010
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.60
|
12.00
|
12.00
|
7.89
|
55,510
|
|
|
8/16/2010
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
7.76
|
42,350
|
|
|
8/13/2010
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.30
|
7.43
|
89,930
|
|
|
8/12/2010
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
7.43
|
134,270
|
|
|
8/11/2010
|
-0.40 / -3.28%
|
12.00
|
12.40
|
11.70
|
11.80
|
11.80
|
7.76
|
62,120
|
|
|
8/10/2010
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
8.02
|
43,450
|
|
|
8/9/2010
|
-0.60 / -4.48%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
8.42
|
66,710
|
|
|
8/6/2010
|
-0.10 / -0.74%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.40
|
8.81
|
106,150
|
|
|
8/5/2010
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
8.88
|
65,850
|
|
|
8/4/2010
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
8.94
|
28,920
|
|
|
8/3/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
9.21
|
30,030
|
|
|
8/2/2010
|
+0.40 / +2.88%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
9.40
|
28,300
|
|
|
7/30/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
9.14
|
67,970
|
|
|
7/29/2010
|
-0.10 / -0.74%
|
13.30
|
13.90
|
13.10
|
13.40
|
13.40
|
8.81
|
32,070
|
|
|
7/28/2010
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
8.88
|
31,650
|
|
|
7/27/2010
|
-0.50 / -3.52%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.70
|
9.01
|
64,420
|
|
|
7/26/2010
|
-0.40 / -2.74%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
9.34
|
37,630
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.60
|
23,310
|
|
|
7/22/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
9.60
|
42,300
|
|
|
7/21/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
9.86
|
52,640
|
|
|
7/20/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
9.99
|
120,870
|
|
|
7/19/2010
|
-0.40 / -2.58%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
9.93
|
101,950
|
|
|
7/16/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.50
|
10.19
|
183,980
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
9.73
|
36,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|