|
Closing price on 12/6/2018
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
224,600 |
| Split-adjusted Price |
5.19 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.93
|
5.19
|
224,600
|
|
|
12/5/2018
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.72
|
5.15
|
141,900
|
|
|
12/4/2018
|
-0.80 / -6.25%
|
12.50
|
12.90
|
11.60
|
12.00
|
11.83
|
5.19
|
318,500
|
|
|
12/3/2018
|
-1.20 / -8.57%
|
14.00
|
14.20
|
12.60
|
12.80
|
13.36
|
5.54
|
311,900
|
|
|
11/30/2018
|
-1.00 / -6.67%
|
14.90
|
15.10
|
13.60
|
14.00
|
14.21
|
6.05
|
274,600
|
|
|
11/29/2018
|
+1.00 / +7.14%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.50
|
6.49
|
432,600
|
|
|
11/28/2018
|
-0.40 / -2.78%
|
14.00
|
14.20
|
13.00
|
14.00
|
13.70
|
6.05
|
343,700
|
|
|
11/27/2018
|
-1.50 / -9.43%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.49
|
6.23
|
79,600
|
|
|
11/26/2018
|
-1.70 / -9.66%
|
17.00
|
17.60
|
15.90
|
15.90
|
16.03
|
6.88
|
232,500
|
|
|
11/23/2018
|
-1.30 / -6.88%
|
19.20
|
19.80
|
17.10
|
17.60
|
18.88
|
7.61
|
365,000
|
|
|
11/22/2018
|
+1.70 / +9.88%
|
17.20
|
18.90
|
17.00
|
18.90
|
18.07
|
8.17
|
763,900
|
|
|
11/21/2018
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
7.44
|
129,900
|
|
|
11/20/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
7.48
|
148,700
|
|
|
11/19/2018
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.30
|
7.52
|
214,200
|
|
|
11/16/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.19
|
7.44
|
164,100
|
|
|
11/15/2018
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.13
|
7.44
|
230,100
|
|
|
11/14/2018
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.60
|
17.00
|
16.93
|
7.35
|
177,600
|
|
|
11/13/2018
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.18
|
7.44
|
203,700
|
|
|
11/12/2018
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.27
|
7.52
|
245,100
|
|
|
11/9/2018
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.70
|
17.20
|
17.05
|
7.44
|
287,900
|
|
|
11/8/2018
|
-1.00 / -5.56%
|
17.00
|
17.50
|
16.20
|
17.00
|
16.88
|
7.35
|
230,600
|
|
|
11/7/2018
|
-2.00 / -10.00%
|
20.00
|
20.20
|
18.00
|
18.00
|
18.71
|
7.78
|
178,400
|
|
|
11/6/2018
|
+1.10 / +5.82%
|
19.00
|
20.20
|
18.70
|
20.00
|
19.70
|
8.65
|
514,200
|
|
|
11/5/2018
|
+1.70 / +9.88%
|
17.40
|
18.90
|
17.20
|
18.90
|
18.22
|
8.17
|
881,800
|
|
|
11/2/2018
|
+1.50 / +9.55%
|
16.00
|
17.20
|
15.80
|
17.20
|
16.61
|
7.44
|
576,200
|
|
|
11/1/2018
|
+1.40 / +9.79%
|
14.50
|
15.70
|
14.30
|
15.70
|
15.19
|
6.79
|
680,100
|
|
|
10/31/2018
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.26
|
6.18
|
252,900
|
|
|
10/30/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.06
|
6.10
|
203,600
|
|
|
10/29/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.92
|
6.05
|
147,400
|
|
|
10/26/2018
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.01
|
6.05
|
211,100
|
|
|