|
Closing price on 5/6/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
6.60 |
| Volume |
2,000 |
| Split-adjusted Price |
6.14 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.70 / -9.59%
|
7.90
|
7.90
|
6.60
|
6.60
|
6.95
|
6.14
|
2,000
|
|
|
5/5/2016
|
+0.40 / +5.80%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.73
|
6.79
|
700
|
|
|
5/4/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.85
|
6.42
|
800
|
|
|
4/29/2016
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.04
|
200
|
|
|
4/28/2016
|
-0.80 / -11.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.58
|
2,000
|
|
|
4/27/2016
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.32
|
100
|
|
|
4/26/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
4/25/2016
|
-0.60 / -8.11%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.56
|
6.32
|
3,700
|
|
|
4/22/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.88
|
0
|
|
|
4/21/2016
|
+1.00 / +15.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.88
|
1,000
|
|
|
4/20/2016
|
-0.90 / -12.33%
|
7.50
|
7.50
|
6.40
|
6.40
|
6.71
|
5.95
|
700
|
|
|
4/19/2016
|
+0.20 / +2.82%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.47
|
6.79
|
1,200
|
|
|
4/15/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.60
|
0
|
|
|
4/14/2016
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.12
|
6.60
|
1,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.69
|
0
|
|
|
4/12/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.69
|
1,000
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.32
|
0
|
|
|
4/8/2016
|
-1.10 / -13.92%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.32
|
2,700
|
|
|
4/7/2016
|
+1.10 / +16.18%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.35
|
100
|
|
|
4/6/2016
|
-1.10 / -13.92%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.90
|
6.32
|
700
|
|
|
4/5/2016
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.35
|
400
|
|
|
4/4/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.79
|
0
|
|
|
4/1/2016
|
+0.80 / +12.31%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.79
|
0
|
|
|
3/31/2016
|
-1.10 / -14.47%
|
7.50
|
7.70
|
6.50
|
6.50
|
7.26
|
6.04
|
3,400
|
|
|
3/30/2016
|
+0.60 / +8.57%
|
6.90
|
7.90
|
6.90
|
7.60
|
7.33
|
7.07
|
2,600
|
|
|
3/29/2016
|
+0.70 / +11.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
6.51
|
1,700
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.47
|
5.86
|
2,300
|
|
|
3/25/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.95
|
3,900
|
|
|
3/24/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.86
|
300
|
|
|
3/23/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.53
|
5.95
|
300
|
|
|