|
|
Closing price on 3/8/2013
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
11,330 |
| Split-adjusted Price |
3.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2013
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.52
|
11,610
|
|
|
1/22/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
1,110
|
|
|
1/21/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.70
|
4.10
|
4.10
|
3.90
|
13,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|