|
Closing price on 5/26/2017
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
112,080 |
| Split-adjusted Price |
3.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.71
|
112,080
|
|
|
5/25/2017
|
-0.12 / -3.18%
|
3.57
|
4.03
|
3.57
|
3.65
|
3.70
|
3.48
|
51,830
|
|
|
5/24/2017
|
-0.02 / -0.53%
|
4.05
|
4.05
|
3.53
|
3.77
|
3.82
|
3.59
|
316,310
|
|
|
5/23/2017
|
+0.24 / +6.76%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.61
|
29,650
|
|
|
5/22/2017
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.38
|
3,100
|
|
|
5/19/2017
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.16
|
46,100
|
|
|
5/18/2017
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
2.96
|
1,300
|
|
|
5/17/2017
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.77
|
66,470
|
|
|
5/16/2017
|
+0.17 / +6.67%
|
2.60
|
2.72
|
2.41
|
2.72
|
2.64
|
2.59
|
152,940
|
|
|
5/15/2017
|
-0.05 / -1.92%
|
2.58
|
2.60
|
2.50
|
2.55
|
2.57
|
2.43
|
40,220
|
|
|
5/12/2017
|
+0.03 / +1.17%
|
2.50
|
2.60
|
2.41
|
2.60
|
2.56
|
2.48
|
11,580
|
|
|
5/11/2017
|
+0.01 / +0.39%
|
2.59
|
2.59
|
2.39
|
2.57
|
2.49
|
2.45
|
13,660
|
|
|
5/10/2017
|
+0.09 / +3.64%
|
2.64
|
2.64
|
2.47
|
2.56
|
2.59
|
2.44
|
45,860
|
|
|
5/9/2017
|
+0.16 / +6.93%
|
2.31
|
2.47
|
2.31
|
2.47
|
2.45
|
2.35
|
64,630
|
|
|
5/8/2017
|
-0.04 / -1.70%
|
2.35
|
2.39
|
2.24
|
2.31
|
2.34
|
2.20
|
37,420
|
|
|
5/5/2017
|
+0.03 / +1.29%
|
2.20
|
2.39
|
2.20
|
2.35
|
2.33
|
2.24
|
54,060
|
|
|
5/4/2017
|
+0.10 / +4.50%
|
2.23
|
2.32
|
2.22
|
2.32
|
2.31
|
2.21
|
24,130
|
|
|
5/3/2017
|
-0.12 / -5.13%
|
2.33
|
2.35
|
2.21
|
2.22
|
2.26
|
2.11
|
18,220
|
|
|
4/28/2017
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.21
|
2.34
|
2.25
|
2.23
|
18,940
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.27
|
2.35
|
2.32
|
2.24
|
38,700
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.25
|
2.35
|
2.33
|
2.24
|
6,940
|
|
|
4/25/2017
|
+0.02 / +0.86%
|
2.35
|
2.38
|
2.25
|
2.35
|
2.35
|
2.24
|
281,310
|
|
|
4/24/2017
|
+0.08 / +3.56%
|
2.37
|
2.37
|
2.25
|
2.33
|
2.30
|
2.22
|
16,090
|
|
|
4/21/2017
|
-0.05 / -2.17%
|
2.38
|
2.38
|
2.25
|
2.25
|
2.27
|
2.14
|
6,610
|
|
|
4/20/2017
|
-0.07 / -2.95%
|
2.35
|
2.35
|
2.25
|
2.30
|
2.30
|
2.19
|
9,990
|
|
|
4/19/2017
|
+0.02 / +0.85%
|
2.31
|
2.37
|
2.30
|
2.37
|
2.34
|
2.26
|
8,290
|
|
|
4/18/2017
|
+0.05 / +2.17%
|
2.30
|
2.39
|
2.30
|
2.35
|
2.30
|
2.24
|
49,030
|
|
|
4/17/2017
|
-0.07 / -2.95%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.19
|
59,630
|
|
|
4/14/2017
|
-0.02 / -0.84%
|
2.31
|
2.39
|
2.27
|
2.37
|
2.29
|
2.26
|
67,610
|
|
|
4/13/2017
|
-0.09 / -3.63%
|
2.48
|
2.58
|
2.35
|
2.39
|
2.46
|
2.28
|
56,860
|
|
|