|
|
Closing price on 3/25/2013
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
3,120 |
| Split-adjusted Price |
3.81 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.81
|
3,120
|
|
|
3/22/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.90
|
3.71
|
4,400
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
2,540
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
6,050
|
|
|
3/19/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
2,100
|
|
|
3/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
3,130
|
|
|
3/15/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
7,310
|
|
|
3/14/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
2,100
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
4,910
|
|
|
3/12/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
3,110
|
|
|
3/11/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
3,010
|
|
|
3/8/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
11,330
|
|
|
3/7/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
8,600
|
|
|
3/6/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
4,700
|
|
|
3/5/2013
|
+0.20 / +5.71%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.70
|
3.52
|
4,100
|
|
|
3/4/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
520
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
8,130
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,160
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
830
|
|
|
2/26/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,700
|
|
|
2/25/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
500
|
|
|
2/22/2013
|
-0.10 / -2.63%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.52
|
10,240
|
|
|
2/21/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.80
|
3.62
|
25,620
|
|
|
2/20/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
3,260
|
|
|
2/19/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
5,320
|
|
|
2/18/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
1,260
|
|
|
2/8/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
3,200
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,500
|
|
|
2/6/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
3,900
|
|
|
2/5/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
1,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|