|
Closing price on 3/14/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.60 |
| Volume |
27,400 |
| Split-adjusted Price |
9.86 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.70 / -6.19%
|
11.80
|
11.80
|
10.60
|
10.60
|
10.60
|
9.86
|
27,400
|
|
|
3/13/2012
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.51
|
0
|
|
|
3/12/2012
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.20
|
11.30
|
10.41
|
4,100
|
|
|
3/9/2012
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.43
|
10.79
|
7,000
|
|
|
3/8/2012
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.16
|
300
|
|
|
3/7/2012
|
-0.40 / -3.33%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
10.79
|
6,200
|
|
|
3/6/2012
|
-0.20 / -1.64%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.40
|
11.16
|
2,000
|
|
|
3/5/2012
|
+0.70 / +6.09%
|
11.20
|
12.30
|
10.90
|
12.20
|
11.90
|
11.34
|
68,000
|
|
|
3/2/2012
|
-0.20 / -1.68%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
10.88
|
4,700
|
|
|
3/1/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
11.06
|
3,300
|
|
|
2/29/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.16
|
600
|
|
|
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
|
|
|