|
Closing price on 4/5/2017
|
|
| Open |
7.00 |
| High |
8.10 |
| Low |
7.00 |
| Volume |
830 |
| Split-adjusted Price |
4.08 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.10 / +1.41%
|
7.00
|
8.10
|
7.00
|
7.20
|
7.26
|
4.08
|
830
|
|
|
4/4/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.02
|
0
|
|
|
4/3/2017
|
+0.80 / +12.70%
|
7.20
|
7.20
|
6.50
|
7.10
|
7.06
|
4.02
|
20,213
|
|
|
3/31/2017
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.33
|
3.74
|
15,000
|
|
|
3/30/2017
|
+0.90 / +16.67%
|
6.30
|
6.30
|
5.60
|
6.30
|
5.83
|
3.57
|
12,440
|
|
|
3/29/2017
|
-0.70 / -11.48%
|
6.10
|
6.10
|
5.40
|
5.40
|
5.46
|
3.06
|
5,553
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
66
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
1,000
|
|
|
3/23/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
0
|
|
|
3/22/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.46
|
71
|
|
|
3/21/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.11
|
3.40
|
800
|
|
|
3/20/2017
|
+0.70 / +13.21%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
2,100
|
|
|
3/17/2017
|
-0.90 / -14.52%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.00
|
100
|
|
|
3/16/2017
|
+1.10 / +21.57%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.90
|
3.51
|
200
|
|
|
3/15/2017
|
-0.70 / -12.07%
|
6.20
|
6.60
|
5.10
|
5.10
|
6.31
|
2.89
|
2,100
|
|
|
3/14/2017
|
+0.60 / +11.54%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.29
|
100
|
|
|
3/13/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.18
|
2.95
|
2,200
|
|
|
3/10/2017
|
-0.20 / -3.33%
|
5.60
|
5.80
|
5.10
|
5.80
|
5.25
|
3.29
|
32,212
|
|
|
3/9/2017
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
0
|
|
|
3/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
6.00
|
3.23
|
20,000
|
|
|
3/7/2017
|
-0.90 / -13.64%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.97
|
3.23
|
2,300
|
|
|
3/6/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.74
|
0
|
|
|
3/3/2017
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.74
|
502
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
3.68
|
2,130
|
|
|
3/1/2017
|
+0.50 / +8.33%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.78
|
3.68
|
8,347
|
|
|
2/28/2017
|
-1.00 / -14.29%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
3.40
|
300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.97
|
6
|
|
|
2/24/2017
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.97
|
2,500
|
|
|
2/23/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.08
|
0
|
|
|