|
|
Closing price on 2/16/2012
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
5,010 |
| Split-adjusted Price |
4.19 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.19
|
5,010
|
|
|
2/15/2012
|
+0.10 / +2.33%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.40
|
4.19
|
3,060
|
|
|
2/14/2012
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.10
|
13,240
|
|
|
2/13/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
5,280
|
|
|
2/10/2012
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
700
|
|
|
2/9/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
1,040
|
|
|
2/8/2012
|
+0.20 / +4.65%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.50
|
4.29
|
2,840
|
|
|
2/7/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
650
|
|
|
2/6/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
810
|
|
|
2/3/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.30
|
4.10
|
11,390
|
|
|
2/2/2012
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.20
|
4.00
|
23,650
|
|
|
2/1/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
10,010
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.71
|
11,020
|
|
|
1/30/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
5,510
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
7,730
|
|
|
1/19/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.62
|
11,530
|
|
|
1/18/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
11,320
|
|
|
1/17/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.43
|
10,040
|
|
|
1/16/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.33
|
13,630
|
|
|
1/13/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.33
|
12,040
|
|
|
1/12/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.33
|
10,020
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
16,230
|
|
|
1/10/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
11,070
|
|
|
1/9/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
10,110
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
10,210
|
|
|
1/5/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
13,670
|
|
|
1/4/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
9,050
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
9,030
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
9,410
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
11,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|