|
Closing price on 10/27/2015
|
|
| Open |
6.70 |
| High |
7.60 |
| Low |
6.50 |
| Volume |
2,700 |
| Split-adjusted Price |
6.88 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2015
|
+0.20 / +2.78%
|
6.70
|
7.60
|
6.50
|
7.40
|
6.69
|
6.88
|
2,700
|
|
|
10/26/2015
|
-1.20 / -14.29%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.58
|
6.69
|
2,100
|
|
|
10/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
0
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
100
|
|
|
10/20/2015
|
+0.80 / +10.53%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.81
|
500
|
|
|
10/19/2015
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.07
|
1,000
|
|
|
10/16/2015
|
+2.00 / +36.36%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.97
|
500
|
|
|
10/15/2015
|
-1.40 / -20.29%
|
6.90
|
6.90
|
5.50
|
5.50
|
6.62
|
5.11
|
2,500
|
|
|
10/14/2015
|
+0.30 / +4.55%
|
7.40
|
7.40
|
5.80
|
6.90
|
6.37
|
6.42
|
3,700
|
|
|
10/13/2015
|
-0.50 / -7.04%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.70
|
6.14
|
1,400
|
|
|
10/12/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.60
|
0
|
|
|
10/9/2015
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.60
|
1,200
|
|
|
10/8/2015
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.32
|
1,300
|
|
|
10/7/2015
|
-1.00 / -13.89%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
100
|
|
|
10/6/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.69
|
0
|
|
|
10/5/2015
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.69
|
1,200
|
|
|
10/2/2015
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.00
|
7.00
|
6.74
|
6.51
|
1,900
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.23
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.23
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.23
|
0
|
|
|
9/28/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.23
|
100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
0
|
|
|
9/24/2015
|
-0.70 / -10.14%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.76
|
1,200
|
|
|
9/23/2015
|
+0.70 / +11.29%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.42
|
800
|
|
|
9/22/2015
|
-0.20 / -3.13%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.73
|
5.76
|
300
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.95
|
0
|
|
|
9/18/2015
|
+0.70 / +12.28%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.95
|
100
|
|
|
9/17/2015
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.30
|
100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.65
|
0
|
|
|