|
Closing price on 12/15/2014
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
0 |
| Split-adjusted Price |
6.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
6.10
|
15,000
|
|
|
12/11/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
12/10/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
10
|
|
|
12/9/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.00
|
690
|
|
|
12/8/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.00
|
2,140
|
|
|
12/5/2014
|
+0.40 / +6.67%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.40
|
6.10
|
50,590
|
|
|
12/4/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.71
|
3,340
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.90
|
4,010
|
|
|
12/2/2014
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.20
|
5.90
|
6,010
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
5.71
|
290,410
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|
11/27/2014
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
29,890
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.00
|
33,920
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.00
|
7,010
|
|
|
11/24/2014
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
6.00
|
3,100
|
|
|
11/21/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.10
|
70,820
|
|
|
11/20/2014
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
6.19
|
10,310
|
|
|
11/19/2014
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
6.00
|
25,300
|
|
|
11/18/2014
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.71
|
22,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.43
|
42,060
|
|
|
11/14/2014
|
-0.10 / -1.72%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.70
|
5.43
|
51,160
|
|
|
11/13/2014
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
5.52
|
104,870
|
|
|
11/12/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
5.90
|
19,880
|
|
|
11/11/2014
|
+0.20 / +3.39%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.81
|
6,260
|
|
|
11/10/2014
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.62
|
22,180
|
|
|
11/7/2014
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.33
|
19,910
|
|
|
11/6/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
5.05
|
40,860
|
|
|
11/5/2014
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.05
|
38,070
|
|
|
11/4/2014
|
+0.10 / +1.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
5.14
|
23,170
|
|
|