|
Closing price on 1/24/2011
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
100,500 |
| Split-adjusted Price |
10.89 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
-0.50 / -3.70%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
10.89
|
100,500
|
|
|
1/21/2011
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
11.31
|
117,060
|
|
|
1/20/2011
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
11.31
|
86,410
|
|
|
1/19/2011
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
11.65
|
208,050
|
|
|
1/18/2011
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.40
|
11.23
|
62,830
|
|
|
1/17/2011
|
+0.30 / +2.24%
|
13.70
|
13.90
|
13.40
|
13.70
|
13.70
|
11.48
|
100,500
|
|
|
1/14/2011
|
+0.30 / +2.29%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.40
|
11.23
|
51,540
|
|
|
1/13/2011
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.10
|
10.98
|
65,400
|
|
|
1/12/2011
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
10.81
|
37,080
|
|
|
1/11/2011
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
10.31
|
52,020
|
|
|
1/10/2011
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
10.64
|
37,470
|
|
|
1/7/2011
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
10.98
|
79,220
|
|
|
1/6/2011
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
10.89
|
55,080
|
|
|
1/5/2011
|
-0.40 / -2.99%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
10.89
|
68,460
|
|
|
1/4/2011
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.40
|
11.23
|
49,310
|
|
|
12/31/2010
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
11.23
|
75,700
|
|
|
12/30/2010
|
-0.40 / -2.92%
|
13.70
|
13.90
|
13.30
|
13.30
|
13.30
|
11.14
|
41,040
|
|
|
12/29/2010
|
+0.10 / +0.74%
|
14.00
|
14.10
|
13.50
|
13.70
|
13.70
|
11.48
|
54,950
|
|
|
12/28/2010
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
11.40
|
146,510
|
|
|
12/27/2010
|
-0.30 / -2.26%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
10.89
|
81,040
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.10
|
13.80
|
13.10
|
13.30
|
13.30
|
11.14
|
52,820
|
|
|
12/23/2010
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
11.14
|
82,670
|
|
|
12/22/2010
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.56
|
40,940
|
|
|
12/21/2010
|
-0.60 / -4.35%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
11.06
|
173,090
|
|
|
12/20/2010
|
-0.70 / -4.83%
|
14.70
|
14.90
|
13.80
|
13.80
|
13.80
|
11.56
|
123,870
|
|
|
12/17/2010
|
-0.10 / -0.68%
|
14.10
|
15.10
|
13.90
|
14.50
|
14.50
|
12.15
|
67,770
|
|
|
12/16/2010
|
-0.70 / -4.58%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
12.23
|
136,440
|
|
|
12/15/2010
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.30
|
12.82
|
156,180
|
|
|
12/14/2010
|
-0.70 / -4.38%
|
16.00
|
16.20
|
15.20
|
15.30
|
15.30
|
12.40
|
289,420
|
|
|
12/13/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
12.97
|
248,550
|
|
|