|
Closing price on 1/9/2018
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
150,500 |
| Split-adjusted Price |
5.73 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.81
|
5.73
|
150,500
|
|
|
1/8/2018
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.69
|
5.73
|
207,500
|
|
|
1/5/2018
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.33
|
5.69
|
64,500
|
|
|
1/4/2018
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.10
|
5.58
|
102,800
|
|
|
1/3/2018
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.24
|
5.54
|
113,000
|
|
|
1/2/2018
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
5.61
|
109,300
|
|
|
12/29/2017
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
5.58
|
135,500
|
|
|
12/28/2017
|
-0.40 / -2.76%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
5.54
|
100,100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.69
|
98,000
|
|
|
12/26/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
5.69
|
88,400
|
|
|
12/25/2017
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.36
|
5.65
|
74,400
|
|
|
12/22/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.61
|
0
|
|
|
12/21/2017
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.40
|
5.61
|
21,200
|
|
|
12/20/2017
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.63
|
5.73
|
99,800
|
|
|
12/19/2017
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.72
|
5.81
|
89,200
|
|
|
12/18/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.38
|
5.69
|
100,600
|
|
|
12/15/2017
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.28
|
5.58
|
137,000
|
|
|
12/14/2017
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.54
|
5.69
|
34,300
|
|
|
12/13/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.81
|
34,900
|
|
|
12/12/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.81
|
18,500
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.89
|
5.81
|
36,100
|
|
|
12/8/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.14
|
5.81
|
104,700
|
|
|
12/7/2017
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.14
|
5.81
|
94,400
|
|
|
12/6/2017
|
-0.30 / -1.94%
|
14.00
|
15.40
|
14.00
|
15.20
|
15.20
|
5.85
|
101,300
|
|
|
12/5/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
5.96
|
86,600
|
|
|
12/4/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.58
|
6.00
|
102,400
|
|
|
12/1/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.52
|
6.00
|
104,900
|
|
|
11/30/2017
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.24
|
5.96
|
100,800
|
|
|
11/29/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.16
|
5.85
|
148,800
|
|
|
11/28/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.02
|
5.89
|
113,700
|
|
|