|
Closing price on 5/11/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
54,300 |
| Split-adjusted Price |
8.61 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
8.61
|
54,300
|
|
|
5/10/2010
|
+0.60 / +4.17%
|
15.10
|
15.10
|
13.70
|
15.00
|
15.00
|
9.03
|
338,840
|
|
|
5/7/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.67
|
280,340
|
|
|
5/6/2010
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.31
|
138,230
|
|
|
5/5/2010
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
7.95
|
189,990
|
|
|
5/4/2010
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
7.59
|
110,140
|
|
|
4/29/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
7.23
|
50,210
|
|
|
4/28/2010
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
7.05
|
30,150
|
|
|
4/27/2010
|
-0.50 / -4.20%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.40
|
6.86
|
42,350
|
|
|
4/26/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.17
|
187,690
|
|
|
4/22/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.92
|
8,830
|
|
|
4/21/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.62
|
20,990
|
|
|
4/20/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.32
|
14,430
|
|
|
4/19/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.32
|
20,840
|
|
|
4/16/2010
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.40
|
6.26
|
34,220
|
|
|
4/15/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
6.20
|
18,400
|
|
|
4/14/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
6.20
|
32,140
|
|
|
4/13/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.20
|
16,820
|
|
|
4/12/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.20
|
14,890
|
|
|
4/9/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.20
|
11,820
|
|
|
4/8/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.20
|
12,840
|
|
|
4/7/2010
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.20
|
15,430
|
|
|
4/6/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
6.20
|
25,010
|
|
|
4/5/2010
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
6.20
|
10,630
|
|
|
4/2/2010
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
6.14
|
17,720
|
|
|
4/1/2010
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
6.20
|
1,560
|
|
|
3/31/2010
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.14
|
13,280
|
|
|
3/30/2010
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
6.20
|
10,490
|
|
|
3/29/2010
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
6.26
|
10,920
|
|
|
3/26/2010
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
6.08
|
7,520
|
|
|