|
Closing price on 6/11/2012
|
|
Open |
5.60 |
High |
5.90 |
Low |
5.60 |
Volume |
18,560 |
Split-adjusted Price |
5.52 |
|
|
DTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2012
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
5.52
|
18,560
|
|
6/8/2012
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
5.52
|
18,350
|
|
6/7/2012
|
+0.10 / +1.79%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.70
|
5.43
|
17,000
|
|
6/6/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
5.33
|
16,290
|
|
6/5/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.14
|
200
|
|
6/4/2012
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
4.95
|
580
|
|
6/1/2012
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
5.14
|
460
|
|
5/31/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
5.33
|
110
|
|
5/30/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
1,370
|
|
5/29/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.52
|
5,890
|
|
5/28/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.52
|
63,070
|
|
5/25/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.80
|
5.52
|
37,410
|
|
5/24/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
5.33
|
55,000
|
|
5/23/2012
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
5.33
|
22,710
|
|
5/22/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.52
|
26,800
|
|
5/21/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.52
|
62,210
|
|
5/18/2012
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.33
|
22,540
|
|
5/17/2012
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.52
|
8,250
|
|
5/16/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
5.62
|
36,800
|
|
5/15/2012
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
5.62
|
51,710
|
|
5/14/2012
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
5.90
|
67,320
|
|
5/11/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.19
|
33,710
|
|
5/10/2012
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.10
|
31,300
|
|
5/9/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.00
|
32,040
|
|
5/8/2012
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
6.00
|
39,010
|
|
5/7/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
5.90
|
11,210
|
|
5/4/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
5.81
|
23,660
|
|
5/3/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
5.62
|
12,390
|
|
5/2/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.52
|
26,460
|
|
4/27/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
5.43
|
19,810
|
|
|
|
|
|
|
|
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
|
|
|
|
|