|
Closing price on 6/7/2017
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
196,600 |
| Split-adjusted Price |
6.63 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.63
|
6.63
|
196,600
|
|
|
6/6/2017
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.50
|
14.00
|
13.16
|
6.88
|
236,010
|
|
|
6/5/2017
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.30
|
12.80
|
11.88
|
6.29
|
220,900
|
|
|
6/2/2017
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.60
|
11.70
|
11.07
|
5.75
|
342,663
|
|
|
6/1/2017
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.63
|
5.26
|
1,668,900
|
|
|
5/31/2017
|
+0.90 / +9.00%
|
10.00
|
11.00
|
9.80
|
10.90
|
10.31
|
5.35
|
273,600
|
|
|
5/30/2017
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.03
|
4.91
|
111,300
|
|
|
5/29/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.07
|
5.06
|
148,100
|
|
|
5/26/2017
|
-0.60 / -5.50%
|
10.80
|
10.80
|
9.90
|
10.30
|
10.21
|
5.06
|
175,000
|
|
|
5/25/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
5.35
|
148,000
|
|
|
5/24/2017
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.60
|
11.00
|
10.83
|
5.40
|
239,500
|
|
|
5/23/2017
|
+0.80 / +7.92%
|
10.10
|
11.10
|
10.00
|
10.90
|
10.54
|
5.35
|
230,300
|
|
|
5/22/2017
|
+0.70 / +7.45%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.60
|
4.96
|
162,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.60
|
9.40
|
8.95
|
4.62
|
115,200
|
|
|
5/18/2017
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.72
|
4.62
|
50,700
|
|
|
5/17/2017
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
4.96
|
519,300
|
|
|
5/16/2017
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
5.06
|
19,300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.21
|
3,500
|
|
|
5/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
5.21
|
8,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.72
|
5.26
|
2,800
|
|
|
5/10/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
5.26
|
2,500
|
|
|
5/9/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.72
|
5.26
|
1,600
|
|
|
5/8/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
5.35
|
1,300
|
|
|
5/5/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.31
|
536
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
5.31
|
1,700
|
|
|
5/3/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
11.00
|
5.31
|
1,000
|
|
|
4/28/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
5.40
|
1,600
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.35
|
300
|
|
|
4/26/2017
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
5.35
|
1,300
|
|
|
4/25/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.04
|
5.45
|
1,200
|
|
|