|
Closing price on 2/10/2014
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
1,500 |
| Split-adjusted Price |
3.24 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.24
|
1,500
|
|
|
2/7/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
2,610
|
|
|
2/6/2014
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.05
|
8,640
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
260
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
40
|
|
|
1/23/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
14,200
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.05
|
160
|
|
|
1/21/2014
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.05
|
430
|
|
|
1/20/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.86
|
1,010
|
|
|
1/17/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.76
|
410
|
|
|
1/16/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
3,010
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
3.05
|
460
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
3.05
|
340
|
|
|
1/13/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.05
|
1,280
|
|
|
1/10/2014
|
-0.10 / -3.13%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.10
|
2.95
|
1,470
|
|
|
1/9/2014
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
10
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
1/7/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
130
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
310
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
3,110
|
|
|
1/2/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.14
|
1,100
|
|
|
12/31/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
90
|
|
|
12/30/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
20
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
650
|
|
|
12/25/2013
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
670
|
|
|
12/24/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
163,120
|
|
|
12/23/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
6,960
|
|
|
12/20/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.20
|
3.05
|
5,710
|
|
|
12/19/2013
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
2,150
|
|
|