|
Closing price on 6/24/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
29,830 |
| Split-adjusted Price |
6.29 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.29
|
29,830
|
|
|
6/23/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.57
|
9,970
|
|
|
6/22/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.50
|
7.00
|
7.00
|
6.67
|
8,030
|
|
|
6/21/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.48
|
13,800
|
|
|
6/20/2011
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.70
|
6.38
|
9,350
|
|
|
6/17/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
6.38
|
52,810
|
|
|
6/16/2011
|
+0.30 / +4.55%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
6.57
|
52,570
|
|
|
6/15/2011
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
6.29
|
25,750
|
|
|
6/14/2011
|
-0.20 / -2.82%
|
7.20
|
7.40
|
6.80
|
6.90
|
6.90
|
6.57
|
48,510
|
|
|
6/13/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.76
|
31,010
|
|
|
6/10/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.48
|
53,630
|
|
|
6/9/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.50
|
6.19
|
39,590
|
|
|
6/8/2011
|
-0.30 / -4.62%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
5.90
|
10,230
|
|
|
6/7/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.19
|
47,370
|
|
|
6/6/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.90
|
7,970
|
|
|
6/3/2011
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
5.81
|
26,400
|
|
|
6/2/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.71
|
60,600
|
|
|
6/1/2011
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.52
|
8,190
|
|
|
5/31/2011
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.33
|
40,390
|
|
|
5/30/2011
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.52
|
9,550
|
|
|
5/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.80
|
6.10
|
6.10
|
5.81
|
21,410
|
|
|
5/26/2011
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
5.81
|
99,520
|
|
|
5/25/2011
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.81
|
6,700
|
|
|
5/24/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.40
|
6.10
|
10,870
|
|
|
5/23/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.60
|
6.60
|
6.29
|
7,770
|
|
|
5/20/2011
|
-0.30 / -4.35%
|
6.60
|
7.20
|
6.60
|
6.60
|
6.60
|
6.29
|
21,840
|
|
|
5/19/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.57
|
11,640
|
|
|
5/18/2011
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
6.86
|
41,450
|
|
|
5/17/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.14
|
31,860
|
|
|
5/16/2011
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.43
|
7,320
|
|
|