|
Closing price on 4/20/2011
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
19,920 |
| Split-adjusted Price |
7.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
-0.20 / -2.47%
|
7.80
|
8.30
|
7.80
|
7.90
|
7.90
|
7.52
|
19,920
|
|
|
4/19/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.70
|
8.10
|
8.10
|
7.71
|
6,020
|
|
|
4/18/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.00
|
8.00
|
7.62
|
4,910
|
|
|
4/15/2011
|
-0.30 / -3.61%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
7.62
|
52,630
|
|
|
4/14/2011
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
7.90
|
38,370
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
8.29
|
32,490
|
|
|
4/8/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.29
|
31,520
|
|
|
4/7/2011
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
8.48
|
54,060
|
|
|
4/6/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
8.57
|
120,430
|
|
|
4/5/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
8.57
|
22,470
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.40
|
8.95
|
11,100
|
|
|
4/1/2011
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
8.95
|
31,820
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.40
|
8.95
|
61,670
|
|
|
3/30/2011
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
8.95
|
76,200
|
|
|
3/29/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.24
|
31,740
|
|
|
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
|
|
|