|
|
Closing price on 10/13/2011
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
5,620 |
| Split-adjusted Price |
5.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2011
|
-0.30 / -5.00%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.70
|
5.43
|
5,620
|
|
|
10/12/2011
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
5.71
|
5,030
|
|
|
10/11/2011
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.00
|
5.71
|
9,870
|
|
|
10/10/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.00
|
6.00
|
5.71
|
6,590
|
|
|
10/7/2011
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
5.71
|
4,400
|
|
|
10/6/2011
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.90
|
5.62
|
4,470
|
|
|
10/5/2011
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.70
|
5.43
|
6,720
|
|
|
10/4/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
5.71
|
6,000
|
|
|
10/3/2011
|
+0.10 / +1.64%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
5.90
|
3,080
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|