|
Closing price on 9/28/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.90 |
| Volume |
78,620 |
| Split-adjusted Price |
16.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.20 / +0.99%
|
20.50
|
20.50
|
19.90
|
20.50
|
20.50
|
16.62
|
78,620
|
|
|
9/27/2010
|
-0.80 / -3.79%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
16.45
|
78,560
|
|
|
9/24/2010
|
-1.10 / -4.95%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
17.10
|
267,480
|
|
|
9/23/2010
|
+0.60 / +2.78%
|
22.60
|
22.60
|
21.10
|
22.20
|
22.20
|
17.99
|
396,090
|
|
|
9/22/2010
|
+1.00 / +4.85%
|
20.60
|
21.60
|
19.60
|
21.60
|
21.60
|
17.51
|
185,180
|
|
|
9/21/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.60
|
20.60
|
20.60
|
16.70
|
155,270
|
|
|
9/20/2010
|
+0.40 / +1.98%
|
20.90
|
21.00
|
19.90
|
20.60
|
20.60
|
16.70
|
46,440
|
|
|
9/17/2010
|
+0.70 / +3.59%
|
20.00
|
20.40
|
19.50
|
20.20
|
20.20
|
16.37
|
58,740
|
|
|
9/16/2010
|
-1.00 / -4.88%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
15.81
|
89,860
|
|
|
9/15/2010
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
16.62
|
28,630
|
|
|
9/14/2010
|
-0.40 / -1.83%
|
21.90
|
22.00
|
20.90
|
21.50
|
21.50
|
17.43
|
27,500
|
|
|
9/13/2010
|
0.00 / 0.00%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
17.75
|
52,780
|
|
|
9/10/2010
|
-0.60 / -2.67%
|
22.60
|
22.60
|
21.40
|
21.90
|
21.90
|
17.75
|
48,160
|
|
|
9/9/2010
|
0.00 / 0.00%
|
22.50
|
22.90
|
21.40
|
22.50
|
22.50
|
18.24
|
89,020
|
|
|
9/8/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.50
|
22.50
|
22.50
|
18.24
|
10,590
|
|
|
9/7/2010
|
-1.10 / -4.66%
|
23.60
|
24.00
|
22.50
|
22.50
|
22.50
|
18.24
|
19,720
|
|
|
9/6/2010
|
+1.10 / +4.89%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.60
|
19.13
|
72,000
|
|
|
9/1/2010
|
-0.80 / -3.43%
|
23.40
|
23.40
|
22.20
|
22.50
|
22.50
|
18.24
|
21,540
|
|
|
8/31/2010
|
+1.00 / +4.48%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.30
|
18.89
|
15,100
|
|
|
8/30/2010
|
+0.70 / +3.24%
|
21.60
|
22.60
|
21.60
|
22.30
|
22.30
|
18.08
|
54,010
|
|
|
8/27/2010
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.60
|
21.60
|
21.60
|
17.51
|
52,870
|
|
|
8/26/2010
|
-1.10 / -4.85%
|
23.00
|
23.50
|
21.60
|
21.60
|
21.60
|
17.51
|
45,730
|
|
|
8/25/2010
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.40
|
50
|
|
|
8/24/2010
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.29
|
8,940
|
|
|
8/23/2010
|
-0.70 / -2.72%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.00
|
20.26
|
23,100
|
|
|
8/20/2010
|
-0.30 / -1.15%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.70
|
20.83
|
22,400
|
|
|
8/19/2010
|
-0.20 / -0.76%
|
26.40
|
26.40
|
24.90
|
26.00
|
26.00
|
21.07
|
82,080
|
|
|
8/18/2010
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
21.24
|
150,720
|
|
|
8/17/2010
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
20.26
|
55,240
|
|
|
8/16/2010
|
+1.10 / +4.82%
|
23.80
|
23.90
|
22.80
|
23.90
|
23.90
|
19.37
|
21,450
|
|
|