|
|
Closing price on 5/15/2009
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
64,540 |
| Split-adjusted Price |
5.18 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
5.18
|
64,540
|
|
|
5/14/2009
|
+0.40 / +4.04%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
4.99
|
29,290
|
|
|
5/13/2009
|
-0.50 / -4.81%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.90
|
4.80
|
25,190
|
|
|
5/12/2009
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
5.04
|
19,920
|
|
|
5/11/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.94
|
21,870
|
|
|
5/8/2009
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.84
|
8,830
|
|
|
5/7/2009
|
-0.60 / -5.77%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
4.75
|
29,570
|
|
|
5/6/2009
|
-0.10 / -0.95%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.34
|
5.04
|
7,330
|
|
|
5/5/2009
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
5.09
|
45,160
|
|
|
5/4/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.09
|
47,240
|
|
|
4/29/2009
|
+0.30 / +3.09%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
4.84
|
15,120
|
|
|
4/28/2009
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
4.70
|
9,710
|
|
|
4/27/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
4.65
|
12,390
|
|
|
4/24/2009
|
-0.70 / -6.80%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
4.65
|
19,260
|
|
|
4/23/2009
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.75
|
36,910
|
|
|
4/22/2009
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
4.93
|
33,690
|
|
|
4/21/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.93
|
4,840
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
5.16
|
21,370
|
|
|
4/17/2009
|
+0.30 / +2.63%
|
11.90
|
11.90
|
10.90
|
11.70
|
11.70
|
5.39
|
43,870
|
|
|
4/16/2009
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
5.25
|
44,580
|
|
|
4/15/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.02
|
58,340
|
|
|
4/14/2009
|
-0.50 / -4.20%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
5.25
|
82,670
|
|
|
4/13/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
5.48
|
25,190
|
|
|
4/10/2009
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.80
|
5.44
|
25,420
|
|
|
4/9/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
5.35
|
62,380
|
|
|
4/8/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
5.35
|
107,020
|
|
|
4/7/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.12
|
14,820
|
|
|
4/3/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.89
|
71,040
|
|
|
4/2/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
56,390
|
|
|
4/1/2009
|
+0.30 / +3.19%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
4.47
|
16,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|