|
Closing price on 12/16/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
136,440 |
| Split-adjusted Price |
12.23 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.00
|
12.97
|
108,500
|
|
|
12/9/2010
|
+0.60 / +3.90%
|
14.90
|
16.10
|
14.70
|
16.00
|
16.00
|
12.97
|
321,490
|
|
|
12/8/2010
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
12.48
|
218,380
|
|
|
12/7/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.13
|
698,010
|
|
|
12/6/2010
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.56
|
127,630
|
|
|
12/3/2010
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.00
|
11,050
|
|
|
12/2/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.43
|
29,200
|
|
|
12/1/2010
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
10.94
|
160,740
|
|
|
11/30/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
10.46
|
146,210
|
|
|
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
|
|
|