|
Closing price on 7/21/2014
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
10,310 |
| Split-adjusted Price |
3.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.52
|
10,310
|
|
|
7/18/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
0
|
|
|
7/17/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.43
|
120
|
|
|
7/16/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
620
|
|
|
7/15/2014
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.80
|
3.62
|
5,610
|
|
|
7/14/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
120
|
|
|
7/11/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
0
|
|
|
7/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
0
|
|
|
7/9/2014
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.62
|
5,610
|
|
|
7/8/2014
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
3.81
|
4,630
|
|
|
7/7/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
3,860
|
|
|
7/4/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
12,510
|
|
|
7/3/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
2,700
|
|
|
7/2/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
760
|
|
|
7/1/2014
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.43
|
11,000
|
|
|
6/30/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
2,900
|
|
|
6/27/2014
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
4,000
|
|
|
6/26/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
5,190
|
|
|
6/25/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
2,230
|
|
|
6/24/2014
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.81
|
1,010
|
|
|
6/23/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
2,180
|
|
|
6/20/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
1,840
|
|
|
6/19/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
1,050
|
|
|
6/17/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
10
|
|
|
6/16/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
950
|
|
|
6/13/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
0
|
|
|
6/12/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
0
|
|
|
6/11/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
0
|
|
|
6/10/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
10
|
|
|