|
|
Closing price on 1/5/2011
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
68,460 |
| Split-adjusted Price |
10.89 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.40 / -2.99%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
10.89
|
68,460
|
|
|
1/4/2011
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.40
|
11.23
|
49,310
|
|
|
12/31/2010
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
11.23
|
75,700
|
|
|
12/30/2010
|
-0.40 / -2.92%
|
13.70
|
13.90
|
13.30
|
13.30
|
13.30
|
11.14
|
41,040
|
|
|
12/29/2010
|
+0.10 / +0.74%
|
14.00
|
14.10
|
13.50
|
13.70
|
13.70
|
11.48
|
54,950
|
|
|
12/28/2010
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
11.40
|
146,510
|
|
|
12/27/2010
|
-0.30 / -2.26%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
10.89
|
81,040
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.10
|
13.80
|
13.10
|
13.30
|
13.30
|
11.14
|
52,820
|
|
|
12/23/2010
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
11.14
|
82,670
|
|
|
12/22/2010
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.56
|
40,940
|
|
|
12/21/2010
|
-0.60 / -4.35%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
11.06
|
173,090
|
|
|
12/20/2010
|
-0.70 / -4.83%
|
14.70
|
14.90
|
13.80
|
13.80
|
13.80
|
11.56
|
123,870
|
|
|
12/17/2010
|
-0.10 / -0.68%
|
14.10
|
15.10
|
13.90
|
14.50
|
14.50
|
12.15
|
67,770
|
|
|
12/16/2010
|
-0.70 / -4.58%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
12.23
|
136,440
|
|
|
12/15/2010
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.30
|
12.82
|
156,180
|
|
|
12/14/2010
|
-0.70 / -4.38%
|
16.00
|
16.20
|
15.20
|
15.30
|
15.30
|
12.40
|
289,420
|
|
|
12/13/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
12.97
|
248,550
|
|
|
12/10/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.00
|
12.97
|
108,500
|
|
|
12/9/2010
|
+0.60 / +3.90%
|
14.90
|
16.10
|
14.70
|
16.00
|
16.00
|
12.97
|
321,490
|
|
|
12/8/2010
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
12.48
|
218,380
|
|
|
12/7/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.13
|
698,010
|
|
|
12/6/2010
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.56
|
127,630
|
|
|
12/3/2010
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.00
|
11,050
|
|
|
12/2/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.43
|
29,200
|
|
|
12/1/2010
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
10.94
|
160,740
|
|
|
11/30/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
10.46
|
146,210
|
|
|
11/29/2010
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
9.97
|
100,370
|
|
|
11/26/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.60
|
12.60
|
10.21
|
46,850
|
|
|
11/25/2010
|
+0.30 / +2.44%
|
12.40
|
12.90
|
12.10
|
12.60
|
12.60
|
10.21
|
43,260
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
9.97
|
27,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|