|
Closing price on 3/5/2015
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
530 |
| Split-adjusted Price |
5.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
530
|
|
|
3/4/2015
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.90
|
50
|
|
|
3/3/2015
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.29
|
4,030
|
|
|
3/2/2015
|
-0.10 / -1.41%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
6.67
|
1,010
|
|
|
2/27/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.76
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.76
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.76
|
0
|
|
|
2/24/2015
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.76
|
20
|
|
|
2/13/2015
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.38
|
20
|
|
|
2/12/2015
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
6.00
|
1,020
|
|
|
2/11/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
0
|
|
|
2/10/2015
|
-0.40 / -5.97%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.00
|
6,140
|
|
|
2/9/2015
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.38
|
890
|
|
|
2/6/2015
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
1,300
|
|
|
2/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.38
|
20
|
|
|
2/4/2015
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.48
|
9,010
|
|
|
2/3/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.29
|
200
|
|
|
2/2/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.38
|
50
|
|
|
1/30/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.29
|
0
|
|
|
1/29/2015
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
6.29
|
1,950
|
|
|
1/28/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.19
|
60
|
|
|
1/27/2015
|
+0.30 / +4.84%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.50
|
6.19
|
1,060
|
|
|
1/26/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.20
|
5.90
|
1,000
|
|
|
1/23/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
10
|
|
|
1/22/2015
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.90
|
2,000
|
|
|
1/21/2015
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.29
|
880
|
|
|
1/20/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
10
|
|
|
1/19/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.90
|
10
|
|
|
1/16/2015
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.81
|
110
|
|
|
1/15/2015
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|