|
Closing price on 7/25/2016
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
0 |
| Split-adjusted Price |
9.25 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
0
|
|
|
7/22/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
0
|
|
|
7/21/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
0
|
|
|
7/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
0
|
|
|
7/19/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
0
|
|
|
7/18/2016
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.25
|
340
|
|
|
7/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.91
|
0
|
|
|
7/14/2016
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.30
|
9.91
|
300
|
|
|
7/13/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.24
|
100
|
|
|
7/12/2016
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.30
|
10.24
|
340
|
|
|
7/11/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
11.01
|
680
|
|
|
7/8/2016
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.01
|
50
|
|
|
7/7/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.78
|
0
|
|
|
7/6/2016
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.78
|
10
|
|
|
7/5/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.66
|
0
|
|
|
7/4/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
12.66
|
120
|
|
|
7/1/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.71
|
0
|
|
|
6/30/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.71
|
0
|
|
|
6/29/2016
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.71
|
70
|
|
|
6/28/2016
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
12.66
|
1,380
|
|
|
6/27/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.83
|
12.71
|
2,190
|
|
|
6/24/2016
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.28
|
12.77
|
1,690
|
|
|
6/23/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.35
|
12.88
|
1,700
|
|
|
6/22/2016
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
12.82
|
2,190
|
|
|
6/21/2016
|
-0.70 / -2.87%
|
24.40
|
24.50
|
23.70
|
23.70
|
24.07
|
13.04
|
3,240
|
|
|
6/20/2016
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.35
|
13.43
|
1,750
|
|
|
6/17/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.40
|
13.37
|
2,120
|
|
|
6/16/2016
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
13.48
|
1,460
|
|
|
6/15/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.40
|
13.43
|
2,480
|
|
|
6/14/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.60
|
13.48
|
1,650
|
|
|