|
|
Closing price on 8/6/2010
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
106,150 |
| Split-adjusted Price |
8.43 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2010
|
-0.10 / -0.74%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.40
|
8.43
|
106,150
|
|
|
8/5/2010
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
8.50
|
65,850
|
|
|
8/4/2010
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
8.56
|
28,920
|
|
|
8/3/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
8.81
|
30,030
|
|
|
8/2/2010
|
+0.40 / +2.88%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
9.00
|
28,300
|
|
|
7/30/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
8.75
|
67,970
|
|
|
7/29/2010
|
-0.10 / -0.74%
|
13.30
|
13.90
|
13.10
|
13.40
|
13.40
|
8.43
|
32,070
|
|
|
7/28/2010
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
8.50
|
31,650
|
|
|
7/27/2010
|
-0.50 / -3.52%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.70
|
8.62
|
64,420
|
|
|
7/26/2010
|
-0.40 / -2.74%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
8.94
|
37,630
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.19
|
23,310
|
|
|
7/22/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
9.19
|
42,300
|
|
|
7/21/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
9.44
|
52,640
|
|
|
7/20/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
9.57
|
120,870
|
|
|
7/19/2010
|
-0.40 / -2.58%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
9.50
|
101,950
|
|
|
7/16/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.50
|
9.76
|
183,980
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
9.31
|
36,400
|
|
|
7/14/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
9.31
|
93,670
|
|
|
7/13/2010
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
9.31
|
74,270
|
|
|
7/12/2010
|
+0.50 / +3.45%
|
14.90
|
15.00
|
14.20
|
15.00
|
15.00
|
9.44
|
44,640
|
|
|
7/9/2010
|
-0.20 / -1.36%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.50
|
9.13
|
43,740
|
|
|
7/8/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
9.25
|
64,330
|
|
|
7/7/2010
|
-0.60 / -3.95%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
9.19
|
167,320
|
|
|
7/6/2010
|
-0.70 / -4.40%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
9.57
|
221,090
|
|
|
7/5/2010
|
+0.30 / +1.92%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
10.01
|
122,970
|
|
|
7/2/2010
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.50
|
15.60
|
15.60
|
9.82
|
223,270
|
|
|
7/1/2010
|
-0.80 / -4.68%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
10.26
|
142,630
|
|
|
6/30/2010
|
+0.60 / +3.64%
|
15.90
|
17.30
|
15.90
|
17.10
|
17.10
|
10.76
|
351,100
|
|
|
6/29/2010
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
10.38
|
156,720
|
|
|
6/28/2010
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
9.94
|
628,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|