|
Closing price on 8/2/2010
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
43,870 |
| Split-adjusted Price |
23.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
23.10
|
43,870
|
|
|
7/30/2010
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
23.10
|
38,210
|
|
|
7/29/2010
|
+0.70 / +2.56%
|
27.20
|
28.00
|
27.00
|
28.00
|
28.00
|
22.70
|
50,070
|
|
|
7/28/2010
|
-1.40 / -4.88%
|
27.40
|
27.40
|
27.30
|
27.30
|
27.30
|
22.13
|
69,810
|
|
|
7/27/2010
|
-1.40 / -4.65%
|
30.10
|
30.10
|
28.70
|
28.70
|
28.70
|
23.26
|
13,090
|
|
|
7/26/2010
|
-0.40 / -1.31%
|
31.50
|
31.50
|
29.00
|
30.10
|
30.10
|
24.40
|
41,210
|
|
|
7/23/2010
|
-1.40 / -4.39%
|
32.80
|
32.80
|
30.50
|
30.50
|
30.50
|
24.72
|
42,080
|
|
|
7/22/2010
|
-0.70 / -2.15%
|
31.70
|
32.00
|
31.10
|
31.90
|
31.90
|
25.86
|
45,220
|
|
|
7/21/2010
|
+0.60 / +1.88%
|
33.40
|
33.40
|
32.50
|
32.60
|
32.60
|
26.42
|
44,010
|
|
|
7/20/2010
|
+1.10 / +3.56%
|
32.20
|
32.20
|
31.00
|
32.00
|
32.00
|
25.94
|
85,180
|
|
|
7/19/2010
|
-1.60 / -4.92%
|
31.50
|
31.50
|
30.90
|
30.90
|
30.90
|
25.05
|
94,410
|
|
|
7/16/2010
|
+32.50 / +0.00%
|
31.50
|
33.50
|
31.00
|
32.50
|
32.50
|
26.34
|
160,300
|
|
|