|
Closing price on 7/10/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
110 |
| Split-adjusted Price |
3.33 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
110
|
|
|
7/9/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
200
|
|
|
7/8/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
5,100
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
560
|
|
|
7/4/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
2,800
|
|
|
7/3/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
100
|
|
|
7/2/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.24
|
9,400
|
|
|
7/1/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.20
|
3.60
|
3.60
|
3.43
|
27,860
|
|
|
6/28/2013
|
-0.20 / -5.56%
|
3.50
|
3.80
|
3.40
|
3.40
|
3.40
|
3.24
|
11,850
|
|
|
6/27/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.43
|
18,630
|
|
|
6/26/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.62
|
120
|
|
|
6/25/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
1,620
|
|
|
6/24/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
2,810
|
|
|
6/21/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.81
|
100
|
|
|
6/20/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.81
|
100
|
|
|
6/19/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.81
|
1,230
|
|
|
6/18/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
600
|
|
|
6/17/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
1,060
|
|
|
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
|
|
|