|
Closing price on 6/5/2015
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.70 |
| Volume |
1,200 |
| Split-adjusted Price |
4.37 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.37
|
1,200
|
|
|
6/4/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.05
|
4.65
|
2,900
|
|
|
6/3/2015
|
-0.40 / -7.41%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.97
|
4.65
|
1,500
|
|
|
6/2/2015
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.02
|
2,000
|
|
|
6/1/2015
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.49
|
1,500
|
|
|
5/29/2015
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.30
|
0
|
|
|
5/28/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.40
|
5.80
|
5.74
|
5.39
|
3,700
|
|
|
5/27/2015
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.39
|
300
|
|
|
5/26/2015
|
-0.40 / -6.78%
|
6.40
|
6.40
|
5.50
|
5.50
|
5.71
|
5.11
|
3,000
|
|
|
5/25/2015
|
-0.60 / -9.23%
|
7.10
|
7.10
|
5.90
|
5.90
|
6.10
|
5.49
|
2,400
|
|
|
5/22/2015
|
-0.60 / -9.09%
|
7.20
|
7.20
|
6.00
|
6.00
|
6.46
|
5.58
|
1,300
|
|
|
5/21/2015
|
-0.70 / -9.59%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
1,100
|
|
|
5/20/2015
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.79
|
500
|
|
|
5/19/2015
|
-1.30 / -13.83%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.53
|
100
|
|
|
5/18/2015
|
+0.60 / +6.82%
|
9.50
|
9.50
|
8.00
|
9.40
|
8.92
|
8.74
|
1,400
|
|
|
5/15/2015
|
-0.90 / -9.89%
|
9.90
|
9.90
|
8.20
|
8.20
|
8.77
|
7.62
|
300
|
|
|
5/14/2015
|
-1.00 / -9.90%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.46
|
100
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
0
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
0
|
|
|
5/11/2015
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
200
|
|
|
5/8/2015
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.41
|
100
|
|
|
5/7/2015
|
-1.20 / -9.52%
|
12.60
|
12.60
|
11.40
|
11.40
|
12.36
|
10.60
|
500
|
|
|
5/6/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.72
|
0
|
|
|
5/5/2015
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.72
|
500
|
|
|
5/4/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.53
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.53
|
0
|
|
|
4/24/2015
|
-1.20 / -9.45%
|
13.20
|
13.20
|
11.50
|
11.50
|
12.35
|
10.69
|
400
|
|
|
4/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.81
|
0
|
|
|
4/22/2015
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.81
|
0
|
|
|
4/21/2015
|
-1.30 / -9.56%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.73
|
11.44
|
300
|
|
|