|
Closing price on 5/16/2012
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
8.60 |
| Volume |
2,600 |
| Split-adjusted Price |
8.93 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.60 / +6.67%
|
9.30
|
9.60
|
8.60
|
9.60
|
9.00
|
8.93
|
2,600
|
|
|
5/15/2012
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.37
|
1,900
|
|
|
5/14/2012
|
-0.80 / -7.84%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
8.74
|
7,300
|
|
|
5/11/2012
|
-0.10 / -0.99%
|
9.90
|
10.50
|
9.90
|
10.00
|
9.90
|
9.30
|
18,600
|
|
|
5/10/2012
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.60
|
10.10
|
9.90
|
9.39
|
21,000
|
|
|
5/9/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
9.48
|
5,500
|
|
|
5/8/2012
|
+0.40 / +4.08%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.40
|
9.48
|
6,600
|
|
|
5/7/2012
|
-0.90 / -8.41%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.90
|
9.11
|
59,000
|
|
|
5/4/2012
|
+0.20 / +1.92%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.65
|
9.86
|
10,700
|
|
|
5/3/2012
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.67
|
4,500
|
|
|
5/2/2012
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.13
|
10,400
|
|
|
4/27/2012
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.40
|
9.86
|
13,200
|
|
|
4/26/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.67
|
900
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
9.76
|
3,000
|
|
|
4/24/2012
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.30
|
9.76
|
3,200
|
|
|
4/23/2012
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.40
|
9.95
|
3,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.58
|
0
|
|
|
4/19/2012
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.58
|
3,500
|
|
|
4/18/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.04
|
1,300
|
|
|
4/17/2012
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
9.76
|
13,600
|
|
|
4/16/2012
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.04
|
5,800
|
|
|
4/13/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
11.00
|
10.04
|
2,500
|
|
|
4/12/2012
|
+0.40 / +3.77%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
10.23
|
8,600
|
|
|
4/11/2012
|
+0.40 / +3.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
9.86
|
12,400
|
|
|
4/10/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
100
|
|
|
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
|
|
|