|
Closing price on 9/1/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
2,020 |
| Split-adjusted Price |
3.05 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.05
|
2,020
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.24
|
34,480
|
|
|
8/30/2016
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
20
|
|
|
8/29/2016
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.65
|
3.33
|
2,070
|
|
|
8/26/2016
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
520
|
|
|
8/25/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.52
|
40
|
|
|
8/23/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
8/22/2016
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.52
|
180
|
|
|
8/19/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.62
|
470
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
40
|
|
|
8/17/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
10
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
40
|
|
|
8/15/2016
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
250
|
|
|
8/12/2016
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.81
|
50
|
|
|
8/11/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
500
|
|
|
8/10/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.81
|
11,410
|
|
|
8/9/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.71
|
6,540
|
|
|
8/8/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
30
|
|
|
8/5/2016
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
10
|
|
|
8/4/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.24
|
310
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.24
|
1,720
|
|
|
8/2/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.24
|
2,920
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
1,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
0
|
|
|
7/28/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.24
|
7,010
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
2,730
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.24
|
15,520
|
|
|
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
|
|
|