|
Closing price on 6/14/2013
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
6,580 |
| Split-adjusted Price |
3.90 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2013
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
6,580
|
|
|
6/13/2013
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.90
|
6,940
|
|
|
6/12/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.00
|
1,200
|
|
|
6/11/2013
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
4.00
|
5,150
|
|
|
6/10/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.10
|
3.90
|
8,570
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
4,000
|
|
|
6/6/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
3,810
|
|
|
6/5/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.81
|
3,610
|
|
|
6/4/2013
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
3,110
|
|
|
6/3/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.40
|
3.80
|
3.80
|
3.62
|
22,440
|
|
|
5/31/2013
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.43
|
8,520
|
|
|
5/30/2013
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.80
|
3.62
|
2,330
|
|
|
5/29/2013
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.81
|
27,140
|
|
|
5/28/2013
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.71
|
6,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
5,600
|
|
|
5/24/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
120
|
|
|
5/23/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
1,950
|
|
|
5/22/2013
|
+0.20 / +5.13%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.10
|
3.90
|
48,200
|
|
|
5/21/2013
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.71
|
5,210
|
|
|
5/20/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
5,010
|
|
|
5/17/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.10
|
3.90
|
15,450
|
|
|
5/15/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.90
|
340
|
|
|
5/14/2013
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
3.81
|
110
|
|
|
5/13/2013
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
4.10
|
260
|
|
|
5/10/2013
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
4.10
|
630
|
|
|
5/9/2013
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.10
|
2,590
|
|
|
5/8/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
100
|
|
|
5/7/2013
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.90
|
3.71
|
110
|
|
|
5/6/2013
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
3.90
|
1,100
|
|
|