|
Closing price on 7/13/2011
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
5,760 |
| Split-adjusted Price |
5.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
5.71
|
5,760
|
|
|
7/12/2011
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.62
|
150
|
|
|
7/11/2011
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
5,000
|
|
|
7/8/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.62
|
3,260
|
|
|
7/7/2011
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.62
|
26,310
|
|
|
7/6/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
5.90
|
13,020
|
|
|
7/5/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
5.71
|
11,320
|
|
|
7/4/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
5.52
|
8,850
|
|
|
7/1/2011
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.33
|
114,070
|
|
|
6/30/2011
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.52
|
36,900
|
|
|
6/29/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.10
|
5.81
|
13,150
|
|
|
6/28/2011
|
-0.30 / -4.76%
|
6.10
|
6.50
|
6.00
|
6.00
|
6.00
|
5.71
|
89,620
|
|
|
6/27/2011
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
6.00
|
24,350
|
|
|
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
|
|
|