|
Closing price on 10/12/2016
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
9,720 |
| Split-adjusted Price |
2.47 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
-0.01 / -0.38%
|
2.50
|
2.60
|
2.50
|
2.59
|
2.57
|
2.47
|
9,720
|
|
|
10/11/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.48
|
2,030
|
|
|
10/10/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
0
|
|
|
10/7/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.65
|
2.70
|
2.69
|
2.57
|
620
|
|
|
10/6/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.67
|
2,230
|
|
|
10/5/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.62
|
2.80
|
2.73
|
2.67
|
3,100
|
|
|
10/4/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.67
|
10,360
|
|
|
10/3/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.86
|
2.86
|
8,040
|
|
|
9/30/2016
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
2.86
|
35,010
|
|
|
9/29/2016
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.86
|
20
|
|
|
9/28/2016
|
-0.04 / -1.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
10
|
|
|
9/27/2016
|
-0.01 / -0.31%
|
3.25
|
3.25
|
3.24
|
3.24
|
3.24
|
3.09
|
20
|
|
|
9/26/2016
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.10
|
10
|
|
|
9/23/2016
|
-0.23 / -6.61%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.10
|
70
|
|
|
9/22/2016
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.31
|
0
|
|
|
9/21/2016
|
-0.26 / -6.95%
|
3.80
|
3.80
|
3.48
|
3.48
|
3.64
|
3.31
|
240
|
|
|
9/20/2016
|
+0.24 / +6.86%
|
3.50
|
3.74
|
3.50
|
3.74
|
3.62
|
3.56
|
790
|
|
|
9/19/2016
|
+0.19 / +5.74%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.33
|
110
|
|
|
9/16/2016
|
+0.21 / +6.77%
|
2.89
|
3.31
|
2.89
|
3.31
|
3.10
|
3.15
|
3,150
|
|
|
9/15/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
20
|
|
|
9/14/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.95
|
20
|
|
|
9/13/2016
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.81
|
2.86
|
2,850
|
|
|
9/12/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.76
|
3,000
|
|
|
9/9/2016
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
5,630
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
3.05
|
3,890
|
|
|
9/7/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.05
|
26,610
|
|
|
9/6/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.33
|
3.05
|
2,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
0
|
|
|
9/1/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.05
|
2,020
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.24
|
34,480
|
|
|