|
Closing price on 9/19/2016
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
110 |
| Split-adjusted Price |
3.33 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
+0.19 / +5.74%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.33
|
110
|
|
|
9/16/2016
|
+0.21 / +6.77%
|
2.89
|
3.31
|
2.89
|
3.31
|
3.10
|
3.15
|
3,150
|
|
|
9/15/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
20
|
|
|
9/14/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.95
|
20
|
|
|
9/13/2016
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.81
|
2.86
|
2,850
|
|
|
9/12/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.76
|
3,000
|
|
|
9/9/2016
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
5,630
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
3.05
|
3,890
|
|
|
9/7/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.05
|
26,610
|
|
|
9/6/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.33
|
3.05
|
2,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
0
|
|
|
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
|
|
|