|
Closing price on 10/27/2010
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
56,170 |
| Split-adjusted Price |
11.02 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.60 / -4.23%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.60
|
11.02
|
56,170
|
|
|
10/26/2010
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.70
|
14.20
|
14.20
|
11.51
|
83,310
|
|
|
10/25/2010
|
-0.60 / -4.23%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
11.02
|
101,350
|
|
|
10/22/2010
|
-0.70 / -4.70%
|
14.50
|
15.10
|
14.20
|
14.20
|
14.20
|
11.51
|
87,470
|
|
|
10/21/2010
|
-0.60 / -3.87%
|
15.40
|
15.70
|
14.80
|
14.90
|
14.90
|
12.08
|
77,780
|
|
|
10/20/2010
|
-0.80 / -4.91%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
12.56
|
99,390
|
|
|
10/19/2010
|
+0.20 / +1.24%
|
16.00
|
16.40
|
15.40
|
16.30
|
16.30
|
13.21
|
35,310
|
|
|
10/18/2010
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.10
|
13.05
|
94,190
|
|
|
10/15/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
12.97
|
22,990
|
|
|
10/14/2010
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
13.13
|
23,770
|
|
|
10/13/2010
|
-0.10 / -0.61%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
13.21
|
16,920
|
|
|
10/12/2010
|
+0.50 / +3.14%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.40
|
13.29
|
100,420
|
|
|
10/11/2010
|
-0.20 / -1.24%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
12.89
|
56,380
|
|
|
10/8/2010
|
-0.70 / -4.17%
|
16.30
|
16.90
|
16.10
|
16.10
|
16.10
|
13.05
|
126,750
|
|
|
10/7/2010
|
-0.70 / -4.00%
|
17.60
|
17.90
|
16.80
|
16.80
|
16.80
|
13.62
|
36,140
|
|
|
10/6/2010
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.50
|
14.18
|
57,360
|
|
|
10/5/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
13.78
|
116,860
|
|
|
10/4/2010
|
-0.90 / -4.95%
|
17.60
|
18.20
|
17.30
|
17.30
|
17.30
|
14.02
|
171,280
|
|
|
10/1/2010
|
-0.80 / -4.21%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.20
|
14.75
|
64,230
|
|
|
9/30/2010
|
-1.00 / -5.00%
|
19.20
|
19.60
|
19.00
|
19.00
|
19.00
|
15.40
|
152,030
|
|
|
9/29/2010
|
-0.50 / -2.44%
|
20.30
|
20.30
|
19.50
|
20.00
|
20.00
|
16.21
|
172,050
|
|
|
9/28/2010
|
+0.20 / +0.99%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.50
|
16.62
|
78,620
|
|
|
9/27/2010
|
-0.80 / -3.79%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
16.45
|
78,560
|
|
|
9/24/2010
|
-1.10 / -4.95%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
17.10
|
267,480
|
|
|
9/23/2010
|
+0.60 / +2.78%
|
22.60
|
22.60
|
21.10
|
22.20
|
22.20
|
17.99
|
396,090
|
|
|
9/22/2010
|
+1.00 / +4.85%
|
20.60
|
21.60
|
19.60
|
21.60
|
21.60
|
17.51
|
185,180
|
|
|
9/21/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.60
|
20.60
|
20.60
|
16.70
|
155,270
|
|
|
9/20/2010
|
+0.40 / +1.98%
|
20.90
|
21.00
|
19.90
|
20.60
|
20.60
|
16.70
|
46,440
|
|
|
9/17/2010
|
+0.70 / +3.59%
|
20.00
|
20.40
|
19.50
|
20.20
|
20.20
|
16.37
|
58,740
|
|
|
9/16/2010
|
-1.00 / -4.88%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
15.81
|
89,860
|
|
|