|
Closing price on 7/25/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
50 |
| Split-adjusted Price |
3.24 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
7/22/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.24
|
7,000
|
|
|
7/21/2016
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.33
|
2,300
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
10
|
|
|
7/19/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.68
|
3.52
|
1,630
|
|
|
7/18/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.52
|
1,750
|
|
|
7/15/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.60
|
3.62
|
6,110
|
|
|
7/14/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.69
|
3.62
|
36,070
|
|
|
7/13/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.75
|
3.62
|
9,600
|
|
|
7/12/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.89
|
3.62
|
7,460
|
|
|
7/11/2016
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.71
|
7,120
|
|
|
7/8/2016
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.81
|
110
|
|
|
7/7/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.01
|
3.90
|
10,220
|
|
|
7/6/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
7/4/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.90
|
810
|
|
|
7/1/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
3.90
|
1,200
|
|
|
6/30/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.99
|
3.90
|
3,010
|
|
|
6/29/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.95
|
3.90
|
20,770
|
|
|
6/28/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.98
|
3.90
|
2,010
|
|
|
6/27/2016
|
+0.20 / +5.13%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.90
|
3.90
|
140
|
|
|
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
|
|
|