|
|
Closing price on 11/19/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
1,200 |
| Split-adjusted Price |
2.76 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
1,200
|
|
|
11/18/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
1,010
|
|
|
11/15/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
17,700
|
|
|
11/14/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
59,920
|
|
|
11/13/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
15,830
|
|
|
11/12/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.29
|
18,100
|
|
|
11/11/2013
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.30
|
2.19
|
12,860
|
|
|
11/8/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.29
|
3,870
|
|
|
11/7/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.29
|
1,520
|
|
|
11/6/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
2.29
|
9,130
|
|
|
11/5/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.19
|
70
|
|
|
11/4/2013
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.10
|
100
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.00
|
4,030
|
|
|
10/31/2013
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.00
|
50
|
|
|
10/30/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
2,100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
100
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
200
|
|
|
10/25/2013
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
2.19
|
260
|
|
|
10/24/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
4,280
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.19
|
2,420
|
|
|
10/22/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.19
|
29,830
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.10
|
15,500
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.10
|
9,980
|
|
|
10/17/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.10
|
5,840
|
|
|
10/16/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
4,000
|
|
|
10/15/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.10
|
2,100
|
|
|
10/14/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
4,000
|
|
|
10/11/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.10
|
15,350
|
|
|
10/10/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.10
|
6,600
|
|
|
10/9/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
2.19
|
17,230
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|