|
Closing price on 12/9/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
3,450 |
| Split-adjusted Price |
3.05 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.20
|
3.05
|
3,450
|
|
|
12/6/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.05
|
350
|
|
|
12/5/2013
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
1,330
|
|
|
12/4/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
28,250
|
|
|
12/3/2013
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.24
|
64,640
|
|
|
12/2/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
34,830
|
|
|
11/29/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.50
|
3.33
|
32,190
|
|
|
11/28/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.33
|
58,620
|
|
|
11/27/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
110,340
|
|
|
11/26/2013
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.10
|
2.95
|
42,790
|
|
|
11/25/2013
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.14
|
37,620
|
|
|
11/22/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.10
|
3.50
|
3.50
|
3.33
|
62,870
|
|
|
11/21/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
19,600
|
|
|
11/20/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
73,900
|
|
|
11/19/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
1,200
|
|
|
11/18/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
1,010
|
|
|
11/15/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
17,700
|
|
|
11/14/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
59,920
|
|
|
11/13/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
15,830
|
|
|
11/12/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.29
|
18,100
|
|
|
11/11/2013
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.30
|
2.19
|
12,860
|
|
|
11/8/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.29
|
3,870
|
|
|
11/7/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.29
|
1,520
|
|
|
11/6/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
2.29
|
9,130
|
|
|
11/5/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.19
|
70
|
|
|
11/4/2013
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.10
|
100
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.00
|
4,030
|
|
|
10/31/2013
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.00
|
50
|
|
|
10/30/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
2,100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
100
|
|
|