|
Closing price on 7/30/2015
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
5.50 |
| Volume |
2,600 |
| Split-adjusted Price |
5.21 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.50 / -8.20%
|
6.50
|
6.50
|
5.50
|
5.60
|
5.77
|
5.21
|
2,600
|
|
|
7/29/2015
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.67
|
300
|
|
|
7/28/2015
|
+0.50 / +9.43%
|
4.80
|
5.80
|
4.80
|
5.80
|
5.58
|
5.39
|
6,800
|
|
|
7/27/2015
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.93
|
1,000
|
|
|
7/24/2015
|
-0.10 / -2.00%
|
5.60
|
5.60
|
4.90
|
4.90
|
5.08
|
4.56
|
400
|
|
|
7/23/2015
|
-0.80 / -13.79%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.65
|
200
|
|
|
7/22/2015
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.61
|
5.39
|
1,620
|
|
|
7/21/2015
|
-0.10 / -1.69%
|
6.70
|
6.70
|
5.80
|
5.80
|
6.07
|
5.39
|
2,700
|
|
|
7/20/2015
|
-0.50 / -7.81%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.33
|
5.49
|
1,300
|
|
|
7/17/2015
|
-0.30 / -4.76%
|
6.30
|
7.10
|
6.00
|
6.00
|
6.44
|
5.58
|
2,600
|
|
|
7/16/2015
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.86
|
100
|
|
|
7/15/2015
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.11
|
100
|
|
|
7/14/2015
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.46
|
400
|
|
|
7/13/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.91
|
0
|
|
|
7/10/2015
|
-0.70 / -14.29%
|
4.20
|
5.40
|
4.20
|
4.20
|
4.20
|
3.91
|
28,100
|
|
|
7/9/2015
|
-0.80 / -14.04%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.56
|
1,000
|
|
|
7/8/2015
|
-0.90 / -13.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.30
|
1,100
|
|
|
7/7/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
7/6/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
7/3/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
0
|
|
|
7/2/2015
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.14
|
300
|
|
|
7/1/2015
|
+0.20 / +3.51%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.22
|
5.49
|
500
|
|
|
6/30/2015
|
-0.80 / -12.31%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.76
|
5.30
|
2,900
|
|
|
6/29/2015
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.33
|
6.04
|
1,500
|
|
|
6/26/2015
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.58
|
700
|
|
|
6/25/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.57
|
5.21
|
3,200
|
|
|
6/24/2015
|
+0.30 / +5.66%
|
5.70
|
5.70
|
4.80
|
5.60
|
5.16
|
5.21
|
3,400
|
|
|
6/23/2015
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.93
|
300
|
|
|
6/22/2015
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.56
|
1,500
|
|
|
6/19/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.65
|
0
|
|
|