|
Closing price on 6/24/2016
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
3,120 |
| Split-adjusted Price |
3.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.71
|
3,120
|
|
|
6/23/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
3.90
|
6,010
|
|
|
6/22/2016
|
+0.20 / +5.13%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.81
|
3.90
|
13,110
|
|
|
6/21/2016
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.71
|
8,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.96
|
3.90
|
6,310
|
|
|
6/17/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
6/16/2016
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
3.90
|
1,110
|
|
|
6/15/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
3.81
|
710
|
|
|
6/14/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
3.96
|
3.90
|
11,350
|
|
|
6/10/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
120
|
|
|
6/9/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.13
|
4.00
|
3,630
|
|
|
6/8/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.00
|
8,600
|
|
|
6/7/2016
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
3.81
|
500
|
|
|
6/6/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.28
|
4.10
|
24,980
|
|
|
6/3/2016
|
+0.10 / +2.50%
|
3.80
|
4.20
|
3.80
|
4.10
|
3.96
|
3.90
|
18,200
|
|
|
6/2/2016
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.81
|
660
|
|
|
6/1/2016
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.07
|
4.10
|
6,390
|
|
|
5/31/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
0
|
|
|
5/30/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
0
|
|
|
5/27/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
0
|
|
|
5/26/2016
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
3.96
|
4.10
|
2,830
|
|
|
5/25/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
400
|
|
|
5/24/2016
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.05
|
4.00
|
6,220
|
|
|
5/23/2016
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
3.90
|
930
|
|
|
5/20/2016
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.15
|
3.81
|
2,030
|
|
|
5/19/2016
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
610
|
|
|
5/18/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.38
|
0
|
|
|
5/17/2016
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.38
|
10
|
|
|
5/16/2016
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.10
|
4.10
|
4,460
|
|
|