|
Closing price on 9/6/2010
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
72,000 |
| Split-adjusted Price |
19.13 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2010
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
18.48
|
1,200
|
|
|
8/12/2010
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.00
|
19.45
|
3,910
|
|
|
8/11/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
20.26
|
11,470
|
|
|
8/10/2010
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.40
|
25.00
|
25.00
|
20.26
|
15,700
|
|
|
8/9/2010
|
+0.30 / +1.19%
|
26.20
|
26.20
|
24.80
|
25.60
|
25.60
|
20.75
|
23,710
|
|
|
8/6/2010
|
-1.00 / -3.80%
|
27.00
|
27.00
|
25.10
|
25.30
|
25.30
|
20.51
|
16,030
|
|
|
8/5/2010
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
21.32
|
8,050
|
|
|
8/4/2010
|
-0.50 / -1.82%
|
27.50
|
27.50
|
26.40
|
27.00
|
27.00
|
21.89
|
3,680
|
|
|
8/3/2010
|
-1.00 / -3.51%
|
28.80
|
28.80
|
27.50
|
27.50
|
27.50
|
22.29
|
16,070
|
|
|
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
|
|
|