|
Closing price on 6/3/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
58,800 |
| Split-adjusted Price |
4.58 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
4.58
|
58,800
|
|
|
6/2/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.34
|
4.58
|
44,600
|
|
|
6/1/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
4.58
|
48,800
|
|
|
5/31/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
4.58
|
54,693
|
|
|
5/30/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
4.58
|
35,400
|
|
|
5/27/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
4.53
|
71,300
|
|
|
5/26/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.11
|
4.49
|
34,300
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
4.49
|
50,600
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
4.49
|
40,700
|
|
|
5/23/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
4.49
|
46,800
|
|
|
5/20/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.12
|
4.45
|
43,200
|
|
|
5/19/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
4.53
|
30,973
|
|
|
5/18/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.49
|
21,800
|
|
|
5/17/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.49
|
26,100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
4.49
|
23,000
|
|
|
5/13/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
4.49
|
23,600
|
|
|
5/12/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
4.45
|
24,000
|
|
|
5/11/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.49
|
27,100
|
|
|
5/10/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.35
|
4.49
|
24,200
|
|
|
5/9/2016
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.19
|
4.53
|
24,500
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.40
|
21,100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
4.40
|
29,400
|
|
|
5/4/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
4.40
|
25,800
|
|
|
4/29/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.80
|
10.10
|
10.13
|
4.45
|
28,600
|
|
|
4/28/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.18
|
4.49
|
23,000
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.11
|
4.49
|
20,600
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
4.49
|
29,300
|
|
|
4/25/2016
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.92
|
4.49
|
41,200
|
|
|
4/22/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.79
|
4.31
|
14,600
|
|
|
4/21/2016
|
-0.20 / -1.98%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.74
|
4.36
|
40,100
|
|
|