|
Closing price on 2/28/2012
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
18,200 |
| Split-adjusted Price |
11.16 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.10
|
11.16
|
18,200
|
|
|
2/27/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
11.53
|
12,000
|
|
|
2/24/2012
|
-0.20 / -1.59%
|
12.10
|
12.90
|
12.10
|
12.40
|
12.70
|
11.53
|
9,000
|
|
|
2/23/2012
|
-0.90 / -6.67%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.70
|
11.72
|
13,900
|
|
|
2/22/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.55
|
0
|
|
|
2/21/2012
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.55
|
500
|
|
|
2/20/2012
|
+0.40 / +3.17%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.10
|
12.09
|
400
|
|
|
2/17/2012
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.48
|
11.72
|
3,900
|
|
|
2/16/2012
|
+0.70 / +6.25%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.06
|
27,200
|
|
|
2/15/2012
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.41
|
3,300
|
|
|
2/14/2012
|
-0.80 / -6.35%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.00
|
10.97
|
5,600
|
|
|
2/13/2012
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.72
|
1,300
|
|
|
2/10/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
11.62
|
2,200
|
|
|
2/9/2012
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
4,400
|
|
|
2/8/2012
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.10
|
10.71
|
21,900
|
|
|
2/7/2012
|
-0.90 / -6.12%
|
14.90
|
14.90
|
13.70
|
13.80
|
13.80
|
11.46
|
9,100
|
|
|
2/6/2012
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.21
|
3,000
|
|
|
2/3/2012
|
-1.00 / -6.25%
|
16.80
|
16.80
|
15.00
|
15.00
|
16.00
|
12.46
|
2,300
|
|
|
2/2/2012
|
+0.70 / +4.58%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
13.29
|
5,500
|
|
|
2/1/2012
|
-0.90 / -5.56%
|
16.90
|
16.90
|
15.20
|
15.30
|
15.30
|
12.71
|
1,400
|
|
|
1/31/2012
|
-1.40 / -7.95%
|
16.20
|
17.50
|
16.20
|
16.20
|
16.30
|
13.45
|
4,400
|
|
|
1/30/2012
|
+0.80 / +4.76%
|
15.70
|
17.90
|
15.70
|
17.60
|
17.40
|
14.62
|
500
|
|
|
1/20/2012
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.20
|
16.90
|
17.40
|
14.03
|
600
|
|
|
1/19/2012
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.40
|
14.12
|
1,000
|
|
|
1/18/2012
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.11
|
300
|
|
|
1/17/2012
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.19
|
1,100
|
|
|
1/16/2012
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.36
|
100
|
|
|
1/13/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.60
|
0
|
|
|
1/12/2012
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.60
|
400
|
|
|
1/11/2012
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.93
|
0
|
|
|