Closing price on 2/25/2019
|
|
Open |
12.90 |
High |
13.10 |
Low |
12.70 |
Volume |
140,600 |
Split-adjusted Price |
5.66 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2019
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.70
|
13.10
|
13.00
|
5.66
|
140,600
|
|
2/22/2019
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
5.58
|
98,500
|
|
2/21/2019
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.94
|
5.62
|
164,100
|
|
2/20/2019
|
+0.20 / +1.59%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.70
|
5.54
|
151,200
|
|
2/19/2019
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.51
|
5.45
|
39,700
|
|
2/18/2019
|
+0.30 / +2.46%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.39
|
5.41
|
131,200
|
|
2/15/2019
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.13
|
5.28
|
102,400
|
|
2/14/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
5.19
|
65,900
|
|
2/13/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.09
|
5.19
|
69,900
|
|
2/12/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.13
|
5.23
|
77,200
|
|
2/11/2019
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
5.23
|
54,500
|
|
2/1/2019
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.02
|
5.28
|
30,600
|
|
1/31/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.03
|
5.19
|
41,400
|
|
1/30/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.04
|
5.19
|
80,800
|
|
1/29/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.01
|
5.19
|
65,100
|
|
1/28/2019
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.01
|
5.23
|
191,900
|
|
1/25/2019
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.86
|
5.19
|
257,900
|
|
1/24/2019
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.99
|
5.10
|
243,800
|
|
1/23/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
5.19
|
165,500
|
|
1/22/2019
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.09
|
5.19
|
93,100
|
|
1/21/2019
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.08
|
5.28
|
211,900
|
|
1/18/2019
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
5.23
|
113,700
|
|
1/17/2019
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.00
|
11.98
|
5.19
|
91,200
|
|
1/16/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
5.15
|
76,300
|
|
1/15/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.08
|
5.19
|
77,800
|
|
1/14/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
11.99
|
5.19
|
341,600
|
|
1/11/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.02
|
5.23
|
109,300
|
|
1/10/2019
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.09
|
5.23
|
81,600
|
|
1/9/2019
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.26
|
5.32
|
103,600
|
|
1/8/2019
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.29
|
5.23
|
71,500
|
|
|