|
Closing price on 2/8/2017
|
|
| Open |
2.93 |
| High |
2.93 |
| Low |
2.80 |
| Volume |
3,350 |
| Split-adjusted Price |
2.76 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.13 / +4.69%
|
2.93
|
2.93
|
2.80
|
2.90
|
2.89
|
2.76
|
3,350
|
|
|
2/7/2017
|
+0.05 / +1.84%
|
2.77
|
2.77
|
2.65
|
2.77
|
2.74
|
2.64
|
26,230
|
|
|
2/6/2017
|
+0.16 / +6.25%
|
2.70
|
2.72
|
2.70
|
2.72
|
2.71
|
2.59
|
530
|
|
|
2/3/2017
|
-0.13 / -4.83%
|
2.69
|
2.87
|
2.56
|
2.56
|
2.71
|
2.44
|
9,240
|
|
|
2/2/2017
|
+0.14 / +5.49%
|
2.70
|
2.72
|
2.69
|
2.69
|
2.70
|
2.56
|
37,090
|
|
|
1/25/2017
|
-0.17 / -6.25%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.43
|
80
|
|
|
1/24/2017
|
+0.17 / +6.67%
|
2.55
|
2.72
|
2.55
|
2.72
|
2.64
|
2.59
|
4,330
|
|
|
1/23/2017
|
-0.12 / -4.49%
|
2.64
|
2.65
|
2.55
|
2.55
|
2.58
|
2.43
|
10,070
|
|
|
1/20/2017
|
+0.07 / +2.69%
|
2.67
|
2.67
|
2.67
|
2.67
|
2.67
|
2.54
|
50
|
|
|
1/19/2017
|
-0.04 / -1.52%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
100
|
|
|
1/18/2017
|
-0.01 / -0.38%
|
2.69
|
2.69
|
2.64
|
2.64
|
2.69
|
2.51
|
4,840
|
|
|
1/17/2017
|
+0.09 / +3.52%
|
2.65
|
2.73
|
2.57
|
2.65
|
2.65
|
2.52
|
3,540
|
|
|
1/16/2017
|
+0.01 / +0.39%
|
2.60
|
2.71
|
2.55
|
2.56
|
2.64
|
2.44
|
10,980
|
|
|
1/13/2017
|
-0.13 / -4.85%
|
2.70
|
2.70
|
2.51
|
2.55
|
2.65
|
2.43
|
2,640
|
|
|
1/12/2017
|
+0.16 / +6.35%
|
2.69
|
2.69
|
2.53
|
2.68
|
2.65
|
2.55
|
19,980
|
|
|
1/11/2017
|
+0.16 / +6.78%
|
2.52
|
2.52
|
2.51
|
2.52
|
2.52
|
2.40
|
3,460
|
|
|
1/10/2017
|
-0.15 / -5.98%
|
2.40
|
2.68
|
2.35
|
2.36
|
2.61
|
2.25
|
93,130
|
|
|
1/9/2017
|
-0.06 / -2.33%
|
2.59
|
2.59
|
2.50
|
2.51
|
2.55
|
2.39
|
2,810
|
|
|
1/6/2017
|
-0.01 / -0.39%
|
2.76
|
2.76
|
2.45
|
2.57
|
2.48
|
2.45
|
8,470
|
|
|
1/5/2017
|
-0.19 / -6.86%
|
2.78
|
2.78
|
2.58
|
2.58
|
2.75
|
2.46
|
5,100
|
|
|
1/4/2017
|
+0.18 / +6.95%
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
2.64
|
10
|
|
|
1/3/2017
|
-0.04 / -1.52%
|
2.57
|
2.65
|
2.57
|
2.59
|
2.60
|
2.47
|
510
|
|
|
12/30/2016
|
+0.06 / +2.33%
|
2.63
|
2.63
|
2.63
|
2.63
|
2.63
|
2.50
|
20
|
|
|
12/29/2016
|
+0.01 / +0.39%
|
2.57
|
2.57
|
2.51
|
2.57
|
2.53
|
2.45
|
16,600
|
|
|
12/28/2016
|
+0.01 / +0.39%
|
2.55
|
2.56
|
2.50
|
2.56
|
2.54
|
2.44
|
25,770
|
|
|
12/27/2016
|
-0.03 / -1.16%
|
2.68
|
2.68
|
2.50
|
2.55
|
2.53
|
2.43
|
15,010
|
|
|
12/26/2016
|
-0.07 / -2.64%
|
2.60
|
2.65
|
2.52
|
2.58
|
2.59
|
2.46
|
86,510
|
|
|
12/23/2016
|
+0.15 / +6.00%
|
2.65
|
2.65
|
2.50
|
2.65
|
2.54
|
2.52
|
7,880
|
|
|
12/22/2016
|
0.00 / 0.00%
|
2.50
|
2.55
|
2.50
|
2.50
|
2.54
|
2.38
|
14,990
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.50
|
2.50
|
2.51
|
2.38
|
9,390
|
|
|