|
Closing price on 3/28/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
12,610 |
| Split-adjusted Price |
9.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
9.52
|
12,610
|
|
|
3/25/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.90
|
9.43
|
13,410
|
|
|
3/24/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
9.62
|
9,920
|
|
|
3/23/2011
|
-1.00 / -9.01%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
9.62
|
16,120
|
|
|
3/22/2011
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
9.30
|
121,250
|
|
|
3/21/2011
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.50
|
11.00
|
11.00
|
9.22
|
122,660
|
|
|
3/18/2011
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
8.80
|
49,870
|
|
|
3/17/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.71
|
46,250
|
|
|
3/16/2011
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
8.71
|
34,240
|
|
|
3/15/2011
|
+0.20 / +1.90%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.70
|
8.97
|
45,800
|
|
|
3/14/2011
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.20
|
10.50
|
10.50
|
8.80
|
181,240
|
|
|
3/11/2011
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
8.97
|
75,050
|
|
|
3/10/2011
|
+0.40 / +4.08%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
8.55
|
33,130
|
|
|
3/9/2011
|
-0.40 / -3.92%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
8.21
|
30,560
|
|
|
3/8/2011
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.55
|
27,610
|
|
|
3/7/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
8.30
|
18,610
|
|
|
3/4/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
8.30
|
36,820
|
|
|
3/3/2011
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
7.96
|
78,630
|
|
|
3/2/2011
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.38
|
166,680
|
|
|
3/1/2011
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
8.80
|
59,830
|
|
|
2/28/2011
|
-0.40 / -3.54%
|
11.40
|
11.50
|
10.90
|
10.90
|
10.90
|
9.13
|
51,370
|
|
|
2/25/2011
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
9.47
|
14,820
|
|
|
2/24/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.20
|
9.39
|
87,070
|
|
|
2/23/2011
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
9.39
|
57,570
|
|
|
2/22/2011
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
9.22
|
210,190
|
|
|
2/21/2011
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
9.64
|
179,980
|
|
|
2/18/2011
|
-0.40 / -3.20%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
10.14
|
77,870
|
|
|
2/17/2011
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
10.47
|
52,900
|
|
|
2/16/2011
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
10.81
|
17,980
|
|
|
2/15/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
10.89
|
44,370
|
|
|