|
Closing price on 9/15/2014
|
|
| Open |
4.40 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
5,015 |
| Split-adjusted Price |
4.46 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.70
|
4.46
|
5,015
|
|
|
9/12/2014
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.09
|
100
|
|
|
9/11/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.72
|
1,500
|
|
|
9/10/2014
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.70
|
3.63
|
800
|
|
|
9/9/2014
|
-0.20 / -5.26%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.35
|
4,100
|
|
|
9/8/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.53
|
400
|
|
|
9/5/2014
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.44
|
1,100
|
|
|
9/4/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.63
|
0
|
|
|
9/3/2014
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.63
|
2,200
|
|
|
8/29/2014
|
+0.30 / +8.82%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.40
|
3.44
|
700
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.16
|
0
|
|
|
8/27/2014
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.16
|
100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.88
|
0
|
|
|
8/25/2014
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.88
|
100
|
|
|
8/22/2014
|
+0.10 / +3.13%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.07
|
2,200
|
|
|
8/21/2014
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.98
|
100
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.25
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.25
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.25
|
0
|
|
|
8/15/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.25
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.50
|
3.35
|
600
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.50
|
3.35
|
2,200
|
|
|
8/12/2014
|
-0.30 / -7.69%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.60
|
3.35
|
2,800
|
|
|
8/11/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.63
|
100
|
|
|
8/8/2014
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.44
|
600
|
|
|
8/7/2014
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.81
|
100
|
|
|
8/6/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.53
|
100
|
|
|
8/5/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.35
|
1,100
|
|
|
8/4/2014
|
-0.20 / -5.41%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.80
|
3.25
|
200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.44
|
0
|
|
|