|
Closing price on 11/29/2010
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
100,370 |
| Split-adjusted Price |
9.97 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
9.97
|
100,370
|
|
|
11/26/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.60
|
12.60
|
10.21
|
46,850
|
|
|
11/25/2010
|
+0.30 / +2.44%
|
12.40
|
12.90
|
12.10
|
12.60
|
12.60
|
10.21
|
43,260
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
9.97
|
27,330
|
|
|
11/23/2010
|
+0.30 / +2.50%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
9.97
|
39,630
|
|
|
11/22/2010
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.73
|
39,870
|
|
|
11/19/2010
|
-0.10 / -0.79%
|
13.10
|
13.10
|
12.20
|
12.60
|
12.60
|
10.21
|
35,650
|
|
|
11/18/2010
|
+0.50 / +4.10%
|
12.20
|
12.80
|
12.20
|
12.70
|
12.70
|
10.29
|
39,840
|
|
|
11/17/2010
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.20
|
12.20
|
9.89
|
31,070
|
|
|
11/16/2010
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
9.89
|
40,060
|
|
|
11/15/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
10.38
|
35,430
|
|
|
11/12/2010
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
10.54
|
79,050
|
|
|
11/11/2010
|
-0.20 / -1.49%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.20
|
10.70
|
17,730
|
|
|
11/10/2010
|
+0.30 / +2.29%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.40
|
10.86
|
32,810
|
|
|
11/9/2010
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
10.62
|
53,690
|
|
|
11/8/2010
|
-0.10 / -0.73%
|
13.40
|
14.00
|
13.40
|
13.60
|
13.60
|
11.02
|
31,710
|
|
|
11/5/2010
|
+0.20 / +1.48%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
11.10
|
96,030
|
|
|
11/4/2010
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
10.94
|
44,580
|
|
|
11/3/2010
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
10.54
|
39,040
|
|
|
11/2/2010
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
10.78
|
47,470
|
|
|
11/1/2010
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
11.10
|
42,870
|
|
|
10/29/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
11.10
|
41,440
|
|
|
10/28/2010
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
11.10
|
22,540
|
|
|
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
|
|
|