|
Closing price on 4/9/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
3,500 |
| Split-adjusted Price |
9.39 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.30
|
9.39
|
3,500
|
|
|
4/6/2012
|
+0.20 / +1.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.55
|
9.76
|
3,800
|
|
|
4/5/2012
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
9.58
|
2,500
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.86
|
0
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
9.86
|
300
|
|
|
3/30/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.86
|
100
|
|
|
3/29/2012
|
-0.60 / -5.61%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
9.39
|
11,600
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
9.95
|
4,800
|
|
|
3/27/2012
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.80
|
9.95
|
2,800
|
|
|
3/26/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.86
|
9,200
|
|
|
3/23/2012
|
-0.10 / -0.94%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.60
|
9.76
|
16,200
|
|
|
3/22/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
9.86
|
12,700
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
3,000
|
|
|
3/20/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
9.95
|
1,500
|
|
|
3/19/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.04
|
5,100
|
|
|
3/16/2012
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.40
|
10.04
|
8,200
|
|
|
3/15/2012
|
+0.30 / +2.83%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.40
|
10.13
|
2,400
|
|
|
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
|
|
|