|
Closing price on 7/13/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.98 |
| Volume |
72,300 |
| Split-adjusted Price |
7.60 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
-0.60 / -6.99%
|
8.50
|
8.50
|
7.98
|
7.98
|
8.11
|
7.60
|
72,300
|
|
|
7/12/2017
|
+0.13 / +1.54%
|
8.84
|
8.84
|
8.00
|
8.58
|
8.20
|
8.17
|
63,900
|
|
|
7/11/2017
|
+0.14 / +1.68%
|
8.38
|
8.50
|
7.89
|
8.45
|
8.32
|
8.05
|
136,950
|
|
|
7/10/2017
|
-0.59 / -6.63%
|
8.90
|
8.90
|
8.29
|
8.31
|
8.44
|
7.91
|
123,420
|
|
|
7/7/2017
|
+0.30 / +3.49%
|
8.20
|
9.20
|
8.02
|
8.90
|
8.51
|
8.48
|
143,310
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.42
|
8.60
|
8.59
|
8.19
|
153,800
|
|
|
7/5/2017
|
+0.02 / +0.23%
|
8.58
|
9.10
|
8.58
|
8.60
|
8.61
|
8.19
|
89,340
|
|
|
7/4/2017
|
+0.56 / +6.98%
|
8.58
|
8.58
|
7.50
|
8.58
|
8.36
|
8.17
|
304,860
|
|
|
7/3/2017
|
+0.52 / +6.93%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
7.64
|
188,170
|
|
|
6/30/2017
|
+0.49 / +6.99%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.14
|
43,970
|
|
|
6/29/2017
|
+0.45 / +6.86%
|
7.00
|
7.01
|
7.00
|
7.01
|
7.01
|
6.68
|
647,580
|
|
|
6/28/2017
|
-0.49 / -6.95%
|
6.56
|
6.92
|
6.56
|
6.56
|
6.56
|
6.25
|
896,570
|
|
|
6/27/2017
|
-0.52 / -6.87%
|
7.11
|
7.40
|
7.05
|
7.05
|
7.06
|
6.71
|
920,370
|
|
|
6/26/2017
|
-0.53 / -6.54%
|
8.10
|
8.10
|
7.54
|
7.57
|
7.77
|
7.21
|
797,660
|
|
|
6/23/2017
|
+0.10 / +1.25%
|
7.50
|
8.10
|
7.44
|
8.10
|
7.69
|
7.71
|
855,130
|
|
|
6/22/2017
|
+0.37 / +4.85%
|
8.00
|
8.13
|
7.20
|
8.00
|
7.76
|
7.62
|
815,510
|
|
|
6/21/2017
|
+0.49 / +6.86%
|
7.63
|
7.63
|
6.65
|
7.63
|
7.58
|
7.27
|
1,037,260
|
|
|
6/20/2017
|
+0.46 / +6.89%
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
6.80
|
673,220
|
|
|
6/19/2017
|
+0.43 / +6.88%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.36
|
655,060
|
|
|
6/16/2017
|
+0.40 / +6.84%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
5.95
|
703,410
|
|
|
6/15/2017
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
5.57
|
627,050
|
|
|
6/14/2017
|
+0.35 / +6.84%
|
5.47
|
5.47
|
5.47
|
5.47
|
5.47
|
5.21
|
650,300
|
|
|
6/13/2017
|
+0.33 / +6.89%
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
4.88
|
785,460
|
|
|
6/12/2017
|
+0.31 / +6.92%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
4.56
|
639,890
|
|
|
6/9/2017
|
+0.29 / +6.92%
|
4.15
|
4.48
|
4.15
|
4.48
|
4.42
|
4.27
|
746,940
|
|
|
6/8/2017
|
+0.16 / +3.97%
|
4.19
|
4.25
|
4.15
|
4.19
|
4.19
|
3.99
|
681,570
|
|
|
6/7/2017
|
+0.04 / +1.00%
|
3.96
|
4.20
|
3.95
|
4.03
|
4.09
|
3.84
|
692,380
|
|
|
6/6/2017
|
-0.21 / -5.00%
|
4.20
|
4.20
|
3.99
|
3.99
|
4.00
|
3.80
|
821,310
|
|
|
6/5/2017
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.09
|
4.00
|
724,140
|
|
|
6/2/2017
|
+0.02 / +0.50%
|
4.19
|
4.19
|
4.00
|
4.00
|
4.03
|
3.81
|
717,380
|
|
|