|
Closing price on 6/26/2017
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.54 |
| Volume |
797,660 |
| Split-adjusted Price |
7.21 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.53 / -6.54%
|
8.10
|
8.10
|
7.54
|
7.57
|
7.77
|
7.21
|
797,660
|
|
|
6/23/2017
|
+0.10 / +1.25%
|
7.50
|
8.10
|
7.44
|
8.10
|
7.69
|
7.71
|
855,130
|
|
|
6/22/2017
|
+0.37 / +4.85%
|
8.00
|
8.13
|
7.20
|
8.00
|
7.76
|
7.62
|
815,510
|
|
|
6/21/2017
|
+0.49 / +6.86%
|
7.63
|
7.63
|
6.65
|
7.63
|
7.58
|
7.27
|
1,037,260
|
|
|
6/20/2017
|
+0.46 / +6.89%
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
6.80
|
673,220
|
|
|
6/19/2017
|
+0.43 / +6.88%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.36
|
655,060
|
|
|
6/16/2017
|
+0.40 / +6.84%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
5.95
|
703,410
|
|
|
6/15/2017
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
5.57
|
627,050
|
|
|
6/14/2017
|
+0.35 / +6.84%
|
5.47
|
5.47
|
5.47
|
5.47
|
5.47
|
5.21
|
650,300
|
|
|
6/13/2017
|
+0.33 / +6.89%
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
4.88
|
785,460
|
|
|
6/12/2017
|
+0.31 / +6.92%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
4.56
|
639,890
|
|
|
6/9/2017
|
+0.29 / +6.92%
|
4.15
|
4.48
|
4.15
|
4.48
|
4.42
|
4.27
|
746,940
|
|
|
6/8/2017
|
+0.16 / +3.97%
|
4.19
|
4.25
|
4.15
|
4.19
|
4.19
|
3.99
|
681,570
|
|
|
6/7/2017
|
+0.04 / +1.00%
|
3.96
|
4.20
|
3.95
|
4.03
|
4.09
|
3.84
|
692,380
|
|
|
6/6/2017
|
-0.21 / -5.00%
|
4.20
|
4.20
|
3.99
|
3.99
|
4.00
|
3.80
|
821,310
|
|
|
6/5/2017
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.09
|
4.00
|
724,140
|
|
|
6/2/2017
|
+0.02 / +0.50%
|
4.19
|
4.19
|
4.00
|
4.00
|
4.03
|
3.81
|
717,380
|
|
|
6/1/2017
|
-0.22 / -5.24%
|
4.00
|
4.47
|
3.95
|
3.98
|
4.06
|
3.79
|
723,860
|
|
|
5/31/2017
|
-0.05 / -1.18%
|
4.54
|
4.54
|
3.96
|
4.20
|
4.05
|
4.00
|
755,860
|
|
|
5/30/2017
|
+0.08 / +1.92%
|
4.17
|
4.46
|
3.88
|
4.25
|
4.30
|
4.05
|
793,000
|
|
|
5/29/2017
|
+0.27 / +6.92%
|
4.17
|
4.17
|
3.96
|
4.17
|
4.16
|
3.97
|
217,420
|
|
|
5/26/2017
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.71
|
112,080
|
|
|
5/25/2017
|
-0.12 / -3.18%
|
3.57
|
4.03
|
3.57
|
3.65
|
3.70
|
3.48
|
51,830
|
|
|
5/24/2017
|
-0.02 / -0.53%
|
4.05
|
4.05
|
3.53
|
3.77
|
3.82
|
3.59
|
316,310
|
|
|
5/23/2017
|
+0.24 / +6.76%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.61
|
29,650
|
|
|
5/22/2017
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.38
|
3,100
|
|
|
5/19/2017
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.16
|
46,100
|
|
|
5/18/2017
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
2.96
|
1,300
|
|
|
5/17/2017
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.77
|
66,470
|
|
|
5/16/2017
|
+0.17 / +6.67%
|
2.60
|
2.72
|
2.41
|
2.72
|
2.64
|
2.59
|
152,940
|
|
|