|
Closing price on 8/16/2013
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.60 |
| Volume |
3,280 |
| Split-adjusted Price |
2.48 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
3,280
|
|
|
8/15/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
2,550
|
|
|
8/14/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
100
|
|
|
8/13/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
3,650
|
|
|
8/12/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.67
|
30,020
|
|
|
8/9/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
150
|
|
|
8/8/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
490
|
|
|
8/7/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
15,310
|
|
|
8/6/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
8,220
|
|
|
8/5/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.57
|
4,100
|
|
|
8/2/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
2.48
|
37,070
|
|
|
8/1/2013
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
2.38
|
43,800
|
|
|
7/31/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
23,650
|
|
|
7/30/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
34,010
|
|
|
7/29/2013
|
-0.20 / -6.67%
|
3.20
|
3.20
|
2.80
|
2.80
|
2.80
|
2.67
|
47,410
|
|
|
7/26/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.86
|
34,020
|
|
|
7/25/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.05
|
23,110
|
|
|
7/24/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
1,000
|
|
|
7/23/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
400
|
|
|
7/22/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
2,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
4,210
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
1,000
|
|
|
7/17/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
5,050
|
|
|
7/16/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
5,760
|
|
|
7/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
4,750
|
|
|
7/12/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
2,500
|
|
|
7/11/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.70
|
3.52
|
2,800
|
|
|
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
|
|
|