|
|
Closing price on 9/30/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
2,220 |
| Split-adjusted Price |
5.81 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.81
|
2,220
|
|
|
9/29/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.10
|
7,240
|
|
|
9/28/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
6.10
|
12,370
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.10
|
18,470
|
|
|
9/26/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.10
|
6,220
|
|
|
9/23/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.10
|
10,670
|
|
|
9/22/2011
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.19
|
14,020
|
|
|
9/21/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.29
|
17,410
|
|
|
9/20/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.60
|
6.29
|
23,100
|
|
|
9/19/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.19
|
3,100
|
|
|
9/16/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.50
|
6.19
|
21,730
|
|
|
9/15/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.19
|
12,820
|
|
|
9/14/2011
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.38
|
35,130
|
|
|
9/13/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
6.29
|
24,020
|
|
|
9/12/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.40
|
6.10
|
18,810
|
|
|
9/9/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.90
|
13,040
|
|
|
9/8/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.90
|
8,060
|
|
|
9/7/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.00
|
15,820
|
|
|
9/6/2011
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
5.90
|
4,170
|
|
|
9/5/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
5.90
|
22,330
|
|
|
9/1/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.20
|
5.90
|
2,980
|
|
|
8/31/2011
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
5.71
|
23,160
|
|
|
8/30/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.52
|
21,390
|
|
|
8/29/2011
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.43
|
14,910
|
|
|
8/26/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
5.43
|
12,620
|
|
|
8/25/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
5.43
|
23,650
|
|
|
8/24/2011
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.70
|
5.43
|
20,320
|
|
|
8/23/2011
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
5.24
|
22,390
|
|
|
8/22/2011
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
5.24
|
16,070
|
|
|
8/19/2011
|
-0.10 / -1.82%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
5.14
|
11,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|