|
Closing price on 3/23/2016
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
4,210 |
| Split-adjusted Price |
4.19 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
4.19
|
4,210
|
|
|
3/22/2016
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.15
|
4.10
|
6,030
|
|
|
3/21/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
9,140
|
|
|
3/18/2016
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.01
|
4.10
|
36,890
|
|
|
3/17/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.05
|
3.90
|
20,420
|
|
|
3/16/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
1,200
|
|
|
3/15/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
4.00
|
12,640
|
|
|
3/14/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
3.90
|
35,300
|
|
|
3/11/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
3.90
|
45,140
|
|
|
3/10/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.90
|
18,330
|
|
|
3/9/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
3.90
|
31,600
|
|
|
3/8/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
3.81
|
52,220
|
|
|
3/7/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
3.90
|
21,270
|
|
|
3/4/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.81
|
44,470
|
|
|
3/3/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
3.81
|
54,600
|
|
|
3/2/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
3.90
|
38,600
|
|
|
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
|
|
|