|
Closing price on 12/6/2016
|
|
| Open |
2.65 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
9,010 |
| Split-adjusted Price |
2.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.05 / +1.92%
|
2.65
|
2.70
|
2.60
|
2.65
|
2.66
|
2.52
|
9,010
|
|
|
12/5/2016
|
0.00 / 0.00%
|
2.43
|
2.78
|
2.43
|
2.60
|
2.58
|
2.48
|
3,490
|
|
|
12/2/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.52
|
2.60
|
2.57
|
2.48
|
165,590
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.70
|
2.88
|
2.60
|
2.70
|
2.74
|
2.57
|
11,300
|
|
|
11/30/2016
|
-0.04 / -1.46%
|
2.74
|
2.74
|
2.58
|
2.70
|
2.69
|
2.57
|
4,460
|
|
|
11/29/2016
|
-0.06 / -2.14%
|
2.80
|
2.80
|
2.61
|
2.74
|
2.67
|
2.61
|
31,050
|
|
|
11/28/2016
|
-0.04 / -1.41%
|
2.80
|
2.83
|
2.80
|
2.80
|
2.80
|
2.67
|
41,020
|
|
|
11/25/2016
|
+0.04 / +1.43%
|
2.80
|
2.85
|
2.80
|
2.84
|
2.82
|
2.70
|
13,240
|
|
|
11/24/2016
|
-0.09 / -3.11%
|
3.09
|
3.09
|
2.80
|
2.80
|
3.04
|
2.67
|
159,150
|
|
|
11/23/2016
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.75
|
31,800
|
|
|
11/22/2016
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.58
|
21,850
|
|
|
11/21/2016
|
+0.16 / +6.72%
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
2.42
|
43,890
|
|
|
11/18/2016
|
+0.07 / +3.03%
|
2.39
|
2.39
|
2.15
|
2.38
|
2.33
|
2.27
|
2,360
|
|
|
11/17/2016
|
-0.17 / -6.85%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.20
|
10
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.31
|
2.48
|
2.31
|
2.48
|
2.37
|
2.36
|
7,160
|
|
|
11/15/2016
|
-0.18 / -6.77%
|
2.50
|
2.50
|
2.48
|
2.48
|
2.49
|
2.36
|
13,850
|
|
|
11/14/2016
|
-0.19 / -6.67%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.53
|
130
|
|
|
11/11/2016
|
-0.01 / -0.35%
|
2.66
|
2.85
|
2.66
|
2.85
|
2.76
|
2.71
|
1,360
|
|
|
11/10/2016
|
0.00 / 0.00%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.72
|
0
|
|
|
11/9/2016
|
+0.16 / +5.93%
|
2.88
|
2.88
|
2.86
|
2.86
|
2.86
|
2.72
|
30
|
|
|
11/8/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
0
|
|
|
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
|
|
|