|
Closing price on 7/28/2017
|
|
| Open |
6.40 |
| High |
7.30 |
| Low |
6.40 |
| Volume |
43,000 |
| Split-adjusted Price |
4.23 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.10 / +1.47%
|
6.40
|
7.30
|
6.40
|
6.90
|
7.04
|
4.23
|
43,000
|
|
|
7/27/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.17
|
0
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.17
|
3,000
|
|
|
7/25/2017
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.17
|
0
|
|
|
7/24/2017
|
+0.70 / +10.29%
|
7.60
|
7.60
|
6.80
|
7.50
|
6.83
|
4.60
|
5,102
|
|
|
7/21/2017
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.17
|
1,000
|
|
|
7/20/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.11
|
1,000
|
|
|
7/19/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.11
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.11
|
2
|
|
|
7/17/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
4.11
|
31,500
|
|
|
7/14/2017
|
+0.20 / +3.03%
|
6.30
|
6.90
|
6.30
|
6.80
|
6.72
|
4.17
|
75,600
|
|
|
7/13/2017
|
+0.10 / +1.54%
|
6.00
|
6.90
|
6.00
|
6.60
|
6.47
|
4.05
|
42,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
3.99
|
10,100
|
|
|
7/11/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.99
|
1,900
|
|
|
7/10/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.05
|
3,110
|
|
|
7/7/2017
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.61
|
4.23
|
106,550
|
|
|
7/6/2017
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
3.99
|
5,500
|
|
|
7/5/2017
|
-0.20 / -3.13%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.36
|
3.80
|
11,100
|
|
|
7/4/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.93
|
10
|
|
|
7/3/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.93
|
14,400
|
|
|
6/30/2017
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
3.99
|
11,900
|
|
|
6/29/2017
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.86
|
9,950
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.74
|
0
|
|
|
6/27/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.74
|
4,000
|
|
|
6/26/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.68
|
0
|
|
|
6/23/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.68
|
2,000
|
|
|
6/22/2017
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.80
|
14,873
|
|
|
6/21/2017
|
+0.10 / +1.59%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.31
|
3.93
|
4,900
|
|
|
6/20/2017
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.41
|
3.86
|
6,400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.86
|
0
|
|
|