|
Closing price on 5/16/2017
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
5,500 |
| Split-adjusted Price |
3.80 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.58
|
3.80
|
5,500
|
|
|
5/15/2017
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.59
|
3.68
|
7,700
|
|
|
5/12/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.85
|
0
|
|
|
5/11/2017
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.85
|
1,000
|
|
|
5/10/2017
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.68
|
4,000
|
|
|
5/9/2017
|
-0.70 / -10.14%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.31
|
3.51
|
6,283
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.00
|
6.90
|
6.41
|
3.91
|
3,200
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
10
|
|
|
5/4/2017
|
+0.70 / +11.29%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
100
|
|
|
5/3/2017
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.51
|
100
|
|
|
4/28/2017
|
-0.90 / -13.04%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
89
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
500
|
|
|
4/17/2017
|
+0.90 / +15.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.91
|
100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
0
|
|
|
4/13/2017
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.40
|
100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.57
|
0
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.57
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.57
|
0
|
|
|
4/7/2017
|
-0.90 / -12.33%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.34
|
3.63
|
7,000
|
|
|
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
|
|
|