|
|
Closing price on 1/23/2013
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
11,610 |
| Split-adjusted Price |
3.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.52
|
11,610
|
|
|
1/22/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
1,110
|
|
|
1/21/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.70
|
4.10
|
4.10
|
3.90
|
13,600
|
|
|
1/18/2013
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.90
|
3.71
|
6,200
|
|
|
1/17/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.60
|
4.00
|
4.00
|
3.81
|
42,890
|
|
|
1/16/2013
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.80
|
3.62
|
51,440
|
|
|
1/15/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
2,500
|
|
|
1/14/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
2,000
|
|
|
1/11/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
2,100
|
|
|
1/10/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.62
|
1,620
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.71
|
6,460
|
|
|
1/8/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
2,100
|
|
|
1/7/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
4,350
|
|
|
1/4/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
6,500
|
|
|
1/3/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
15,810
|
|
|
1/2/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.43
|
22,210
|
|
|
12/28/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.33
|
4,510
|
|
|
12/27/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
12,100
|
|
|
12/26/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
5,410
|
|
|
12/25/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
20
|
|
|
12/24/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
2,010
|
|
|
12/21/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
700
|
|
|
12/20/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.24
|
3,020
|
|
|
12/19/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
20,520
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
2,520
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
630
|
|
|
12/14/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
510
|
|
|
12/13/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
1,160
|
|
|
12/12/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
210
|
|
|
12/11/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.24
|
1,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|