|
Closing price on 11/7/2016
|
|
| Open |
2.71 |
| High |
2.71 |
| Low |
2.70 |
| Volume |
1,010 |
| Split-adjusted Price |
2.57 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
-0.20 / -6.90%
|
2.71
|
2.71
|
2.70
|
2.70
|
2.71
|
2.57
|
1,010
|
|
|
11/4/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
30
|
|
|
11/1/2016
|
+0.01 / +0.35%
|
2.95
|
2.95
|
2.89
|
2.90
|
2.89
|
2.76
|
25,590
|
|
|
10/31/2016
|
+0.14 / +5.09%
|
2.80
|
2.89
|
2.80
|
2.89
|
2.84
|
2.75
|
7,750
|
|
|
10/28/2016
|
+0.01 / +0.36%
|
2.75
|
2.75
|
2.75
|
2.75
|
2.75
|
2.62
|
100
|
|
|
10/27/2016
|
+0.04 / +1.48%
|
2.60
|
2.75
|
2.60
|
2.74
|
2.74
|
2.61
|
100
|
|
|
10/26/2016
|
+0.10 / +3.85%
|
2.58
|
2.70
|
2.55
|
2.70
|
2.60
|
2.57
|
3,080
|
|
|
10/25/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
10
|
|
|
10/24/2016
|
+0.01 / +0.39%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
640
|
|
|
10/21/2016
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.47
|
20
|
|
|
10/20/2016
|
-0.01 / -0.38%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.47
|
10
|
|
|
10/19/2016
|
0.00 / 0.00%
|
2.59
|
2.60
|
2.43
|
2.60
|
2.48
|
2.48
|
10,500
|
|
|
10/18/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
530
|
|
|
10/17/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.48
|
2,700
|
|
|
10/14/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.43
|
2.60
|
2.61
|
2.48
|
4,310
|
|
|
10/13/2016
|
+0.01 / +0.39%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.65
|
2.48
|
3,400
|
|
|
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
|
|
|