|
Closing price on 8/25/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
1,050 |
| Split-adjusted Price |
3.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2014
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.43
|
1,050
|
|
|
8/22/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.33
|
470
|
|
|
8/21/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
530
|
|
|
8/20/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.33
|
1,390
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
0
|
|
|
8/15/2014
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
670
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
10
|
|
|
8/12/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.43
|
30
|
|
|
8/11/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
80
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
10
|
|
|
8/7/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
0
|
|
|
8/5/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.33
|
5,770
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
20
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
1,010
|
|
|
7/31/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
3,230
|
|
|
7/30/2014
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.40
|
3.24
|
2,530
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
0
|
|
|
7/28/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
130
|
|
|
7/25/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
900
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.43
|
4,740
|
|
|
7/23/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
1,070
|
|
|
7/22/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.33
|
2,040
|
|
|
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
|
|
|