|
Closing price on 3/10/2014
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.30 |
| Volume |
14,900 |
| Split-adjusted Price |
4.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
14,900
|
|
|
3/7/2014
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.10
|
358,410
|
|
|
3/6/2014
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
3.90
|
10,700
|
|
|
3/5/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
4,420
|
|
|
3/4/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
7,710
|
|
|
3/3/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.62
|
52,370
|
|
|
2/28/2014
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.81
|
15,180
|
|
|
2/27/2014
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
19,570
|
|
|
2/26/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.90
|
42,540
|
|
|
2/25/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
37,040
|
|
|
2/24/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
29,270
|
|
|
2/21/2014
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
3.52
|
22,230
|
|
|
2/20/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.43
|
2,610
|
|
|
2/19/2014
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.43
|
31,820
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.24
|
670
|
|
|
2/17/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
2/14/2014
|
-0.10 / -2.78%
|
3.50
|
3.80
|
3.40
|
3.50
|
3.50
|
3.33
|
2,080
|
|
|
2/13/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.43
|
5,310
|
|
|
2/12/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.24
|
4,610
|
|
|
2/11/2014
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.14
|
10,930
|
|
|
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
|
|
|