|
|
Closing price on 3/13/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
4,910 |
| Split-adjusted Price |
3.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
4,910
|
|
|
3/12/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
3,110
|
|
|
3/11/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
3,010
|
|
|
3/8/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
11,330
|
|
|
3/7/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
8,600
|
|
|
3/6/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
4,700
|
|
|
3/5/2013
|
+0.20 / +5.71%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.70
|
3.52
|
4,100
|
|
|
3/4/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
520
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
8,130
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,160
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
830
|
|
|
2/26/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,700
|
|
|
2/25/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
500
|
|
|
2/22/2013
|
-0.10 / -2.63%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.52
|
10,240
|
|
|
2/21/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.80
|
3.62
|
25,620
|
|
|
2/20/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
3,260
|
|
|
2/19/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
5,320
|
|
|
2/18/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
1,260
|
|
|
2/8/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
3,200
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,500
|
|
|
2/6/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
3,900
|
|
|
2/5/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
1,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
5,200
|
|
|
2/1/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.52
|
1,100
|
|
|
1/31/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
1,710
|
|
|
1/30/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.30
|
3.70
|
3.70
|
3.52
|
7,780
|
|
|
1/29/2013
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.33
|
6,180
|
|
|
1/28/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
3.52
|
5,110
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
29,400
|
|
|
1/24/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|