|
Closing price on 12/20/2017
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
99,800 |
| Split-adjusted Price |
5.73 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2017
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.25
|
5.85
|
91,600
|
|
|
11/24/2017
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.70
|
15.50
|
14.87
|
5.96
|
150,500
|
|
|
11/23/2017
|
-0.20 / -1.34%
|
14.90
|
16.00
|
14.20
|
14.70
|
14.81
|
5.66
|
76,500
|
|
|
11/22/2017
|
-1.00 / -6.29%
|
15.80
|
16.00
|
14.40
|
14.90
|
15.29
|
5.73
|
377,700
|
|
|
11/21/2017
|
-0.60 / -3.64%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.87
|
6.12
|
492,500
|
|
|
11/20/2017
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.71
|
6.35
|
228,400
|
|
|
11/17/2017
|
+1.00 / +6.41%
|
17.10
|
17.10
|
15.60
|
16.60
|
16.34
|
6.39
|
700,800
|
|
|
11/16/2017
|
+3.60 / +30.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.36
|
6.00
|
1,174,500
|
|
|