|
Closing price on 12/9/2015
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
30.10 |
| Volume |
39,860 |
| Split-adjusted Price |
16.62 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
+1.70 / +5.96%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.31
|
16.62
|
39,860
|
|
|
12/8/2015
|
+1.80 / +6.74%
|
26.80
|
28.50
|
26.40
|
28.50
|
26.67
|
15.68
|
29,550
|
|
|
12/7/2015
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.61
|
14.69
|
35,320
|
|
|
12/4/2015
|
+0.40 / +1.52%
|
26.40
|
27.00
|
26.20
|
26.70
|
26.65
|
14.69
|
51,060
|
|
|
12/3/2015
|
+1.70 / +6.91%
|
24.90
|
26.30
|
24.30
|
26.30
|
24.79
|
14.47
|
47,470
|
|
|
12/2/2015
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.40
|
24.60
|
22.94
|
13.54
|
47,220
|
|
|
12/1/2015
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.10
|
12.66
|
26,970
|
|
|
11/30/2015
|
-0.40 / -1.72%
|
23.00
|
23.40
|
22.90
|
22.90
|
23.18
|
12.60
|
49,430
|
|
|
11/27/2015
|
-0.50 / -2.10%
|
23.50
|
25.00
|
23.30
|
23.30
|
23.48
|
12.82
|
43,610
|
|
|
11/26/2015
|
+1.40 / +6.25%
|
23.90
|
23.90
|
22.60
|
23.80
|
23.35
|
13.10
|
6,680
|
|
|
11/25/2015
|
+1.40 / +6.67%
|
21.00
|
22.40
|
20.70
|
22.40
|
21.50
|
12.33
|
21,120
|
|
|
11/24/2015
|
+1.30 / +6.60%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.71
|
11.56
|
21,250
|
|
|
11/23/2015
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.50
|
19.70
|
18.77
|
10.84
|
75,120
|
|
|
11/20/2015
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.47
|
10.18
|
35,200
|
|
|
11/19/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.17
|
10.13
|
25,310
|
|
|
11/18/2015
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.04
|
10.02
|
37,360
|
|
|
11/17/2015
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.20
|
9.96
|
32,150
|
|
|
11/16/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.00
|
9.96
|
20,050
|
|
|
11/13/2015
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.70
|
18.00
|
17.90
|
9.91
|
29,830
|
|
|
11/12/2015
|
0.00 / 0.00%
|
18.10
|
19.10
|
17.90
|
18.10
|
18.03
|
9.96
|
10,980
|
|
|
11/11/2015
|
-0.20 / -1.09%
|
19.50
|
19.50
|
18.00
|
18.10
|
18.45
|
9.96
|
31,980
|
|
|
11/10/2015
|
+0.60 / +3.39%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.81
|
10.07
|
115,370
|
|
|
11/9/2015
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.74
|
94,040
|
|
|
11/6/2015
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.14
|
110
|
|
|
11/5/2015
|
+15.60 / +0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.59
|
27,900
|
|
|