|
Closing price on 11/9/2010
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
53,690 |
| Split-adjusted Price |
10.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|