|
|
Closing price on 9/28/2009
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
34,640 |
| Split-adjusted Price |
8.94 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.60
|
8.94
|
34,640
|
|
|
9/25/2009
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
9.14
|
36,950
|
|
|
9/24/2009
|
-0.40 / -2.80%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
9.14
|
58,520
|
|
|
9/23/2009
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.30
|
9.40
|
71,870
|
|
|
9/22/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
9.80
|
74,640
|
|
|
9/21/2009
|
-3.40 / -19.32%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.34
|
91,320
|
|
|
9/18/2009
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
8.91
|
196,670
|
|
|
9/17/2009
|
-0.70 / -3.78%
|
17.70
|
18.50
|
17.60
|
17.80
|
17.80
|
9.01
|
175,670
|
|
|
9/16/2009
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
9.36
|
135,670
|
|
|
9/15/2009
|
+0.70 / +3.74%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.40
|
9.82
|
286,010
|
|
|
9/14/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.46
|
86,680
|
|
|
9/11/2009
|
+0.50 / +2.87%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.90
|
9.06
|
167,660
|
|
|
9/10/2009
|
-0.60 / -3.33%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.40
|
8.81
|
125,700
|
|
|
9/9/2009
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.60
|
18.00
|
18.00
|
9.11
|
97,330
|
|
|
9/8/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
17.50
|
18.20
|
18.20
|
9.21
|
152,440
|
|
|
9/7/2009
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.40
|
8.81
|
47,670
|
|
|
9/4/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
8.75
|
259,680
|
|
|
9/3/2009
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.50
|
8.35
|
74,580
|
|
|
9/1/2009
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
8.60
|
87,430
|
|
|
8/31/2009
|
+0.30 / +1.75%
|
17.90
|
17.90
|
16.80
|
17.40
|
17.40
|
8.81
|
119,470
|
|
|
8/28/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.65
|
73,420
|
|
|
8/27/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
8.25
|
102,180
|
|
|
8/26/2009
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
7.89
|
12,880
|
|
|
8/25/2009
|
-0.50 / -3.09%
|
15.80
|
16.20
|
15.40
|
15.70
|
15.70
|
7.95
|
52,000
|
|
|
8/24/2009
|
-0.30 / -1.82%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
8.20
|
36,040
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,767,600
|
8.74
|
-1.35%
|
|
|
|
ABS
|
139,300
|
4.65
|
-0.85%
|
|
|
|
APC
|
10,800
|
7.40
|
0.00%
|
|
|
|
APH
|
711,000
|
7.16
|
-1.51%
|
|
|
|
APP
|
3,800
|
7.20
|
2.86%
|
|
|
|
BMP
|
216,000
|
120.60
|
0.84%
|
|
|
|
BRC
|
12,100
|
14.25
|
0.35%
|
|
|
|
BRR
|
3,400
|
23.60
|
-2.88%
|
|
|
|
CSV
|
1,593,800
|
43.70
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|