|
Closing price on 8/4/2010
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.50 |
| Volume |
28,920 |
| Split-adjusted Price |
8.19 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
8.19
|
28,920
|
|
|
8/3/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
8.43
|
30,030
|
|
|
8/2/2010
|
+0.40 / +2.88%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
8.61
|
28,300
|
|
|
7/30/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
8.37
|
67,970
|
|
|
7/29/2010
|
-0.10 / -0.74%
|
13.30
|
13.90
|
13.10
|
13.40
|
13.40
|
8.07
|
32,070
|
|
|
7/28/2010
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
8.13
|
31,650
|
|
|
7/27/2010
|
-0.50 / -3.52%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.70
|
8.25
|
64,420
|
|
|
7/26/2010
|
-0.40 / -2.74%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
8.55
|
37,630
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
8.79
|
23,310
|
|
|
7/22/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
8.79
|
42,300
|
|
|
7/21/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
9.03
|
52,640
|
|
|
7/20/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
9.15
|
120,870
|
|
|
7/19/2010
|
-0.40 / -2.58%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
9.09
|
101,950
|
|
|
7/16/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.50
|
9.33
|
183,980
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
8.91
|
36,400
|
|
|
7/14/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
8.91
|
93,670
|
|
|
7/13/2010
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
8.91
|
74,270
|
|
|
7/12/2010
|
+0.50 / +3.45%
|
14.90
|
15.00
|
14.20
|
15.00
|
15.00
|
9.03
|
44,640
|
|
|
7/9/2010
|
-0.20 / -1.36%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.50
|
8.73
|
43,740
|
|
|
7/8/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
8.85
|
64,330
|
|
|
7/7/2010
|
-0.60 / -3.95%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
8.79
|
167,320
|
|
|
7/6/2010
|
-0.70 / -4.40%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
9.15
|
221,090
|
|
|
7/5/2010
|
+0.30 / +1.92%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
9.57
|
122,970
|
|
|
7/2/2010
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.50
|
15.60
|
15.60
|
9.39
|
223,270
|
|
|
7/1/2010
|
-0.80 / -4.68%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.30
|
9.82
|
142,630
|
|
|
6/30/2010
|
+0.60 / +3.64%
|
15.90
|
17.30
|
15.90
|
17.10
|
17.10
|
10.30
|
351,100
|
|
|
6/29/2010
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
9.94
|
156,720
|
|
|
6/28/2010
|
-0.80 / -4.82%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
9.51
|
628,700
|
|
|
6/25/2010
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
10.00
|
640,650
|
|
|
6/24/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.57
|
120,820
|
|
|