|
Closing price on 7/7/2017
|
|
| Open |
6.40 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
106,550 |
| Split-adjusted Price |
4.23 |
|
|
DCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2017
|
+1.10 / +21.15%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.33
|
3.86
|
22,400
|
|
|
6/15/2017
|
-1.00 / -16.13%
|
6.00
|
6.00
|
5.20
|
5.20
|
5.62
|
3.19
|
8,400
|
|
|
6/14/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
3.80
|
3,000
|
|
|
6/13/2017
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.74
|
800
|
|
|
6/12/2017
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.12
|
3.86
|
2,000
|
|
|
6/9/2017
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.62
|
200
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.86
|
1,000
|
|
|
6/7/2017
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
3.86
|
2,200
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
3.80
|
5,800
|
|
|
6/5/2017
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
3.80
|
38,000
|
|
|
6/2/2017
|
+0.30 / +5.26%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.09
|
3.68
|
6,900
|
|
|
6/1/2017
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.50
|
1,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.68
|
0
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.68
|
2,000
|
|
|
5/29/2017
|
+0.10 / +1.69%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.99
|
3.68
|
2,900
|
|
|