|
Closing price on 3/1/2016
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
62,540 |
| Split-adjusted Price |
3.90 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.14
|
3.90
|
62,540
|
|
|
2/29/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.06
|
4.00
|
46,500
|
|
|
2/26/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
4.00
|
15,980
|
|
|
2/25/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.00
|
3,500
|
|
|
2/24/2016
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
1,720
|
|
|
2/23/2016
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.71
|
20,150
|
|
|
2/22/2016
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.52
|
6,510
|
|
|
2/19/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
8,130
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
610
|
|
|
2/17/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.23
|
3.14
|
5,200
|
|
|
2/16/2016
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
10
|
|
|
2/15/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
0
|
|
|
2/5/2016
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
10
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
0
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
163,680
|
|
|
2/1/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.43
|
310
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
200
|
|
|
1/28/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.62
|
4,300
|
|
|
1/27/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.53
|
3.52
|
2,560
|
|
|
1/26/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.43
|
2,510
|
|
|
1/25/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.33
|
7,720
|
|
|
1/22/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.45
|
3.33
|
570
|
|
|
1/21/2016
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
10
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.68
|
3.52
|
110
|
|
|
1/19/2016
|
-0.20 / -5.13%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.81
|
3.52
|
170
|
|
|
1/18/2016
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
10
|
|
|
1/15/2016
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.77
|
3.52
|
30
|
|
|
1/14/2016
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
790
|
|
|
1/13/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
10
|
|
|