|
Closing price on 5/29/2019
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
252,000 |
| Split-adjusted Price |
5.88 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.71
|
5.88
|
252,000
|
|
|
5/28/2019
|
+0.30 / +2.16%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.17
|
6.14
|
157,800
|
|
|
5/27/2019
|
+0.50 / +3.73%
|
13.40
|
14.30
|
13.30
|
13.90
|
13.88
|
6.01
|
177,000
|
|
|
5/24/2019
|
+0.70 / +5.51%
|
12.80
|
13.60
|
12.70
|
13.40
|
13.24
|
5.79
|
174,200
|
|
|
5/23/2019
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.54
|
5.49
|
90,900
|
|
|
5/22/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.25
|
5.32
|
97,000
|
|
|
5/21/2019
|
+0.10 / +0.82%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.54
|
5.32
|
92,200
|
|
|
5/20/2019
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.38
|
5.28
|
203,100
|
|
|
5/17/2019
|
+0.30 / +2.46%
|
12.00
|
13.00
|
12.00
|
12.50
|
12.51
|
5.41
|
252,400
|
|
|
5/16/2019
|
-1.00 / -7.58%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.77
|
5.28
|
170,400
|
|
|
5/15/2019
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.16
|
5.71
|
113,000
|
|
|
5/14/2019
|
+0.80 / +6.40%
|
12.30
|
13.70
|
12.30
|
13.30
|
13.01
|
5.75
|
278,000
|
|
|
5/13/2019
|
-0.40 / -3.10%
|
12.90
|
12.90
|
11.80
|
12.50
|
12.41
|
5.41
|
173,600
|
|
|
5/10/2019
|
+0.40 / +3.20%
|
13.00
|
13.10
|
12.50
|
12.90
|
12.74
|
5.58
|
118,500
|
|
|
5/9/2019
|
+1.10 / +9.65%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.36
|
5.41
|
373,300
|
|
|
5/8/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.20
|
4.93
|
76,500
|
|
|
5/7/2019
|
+0.80 / +7.62%
|
10.50
|
11.50
|
10.50
|
11.30
|
11.05
|
4.89
|
208,700
|
|
|
5/6/2019
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.26
|
4.54
|
137,700
|
|
|
5/3/2019
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.28
|
4.37
|
59,000
|
|
|
5/2/2019
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.23
|
4.50
|
110,900
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
4.37
|
21,100
|
|
|
4/25/2019
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.11
|
4.37
|
49,400
|
|
|
4/24/2019
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
4.15
|
2,800
|
|
|
4/23/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.64
|
4.28
|
2,700
|
|
|
4/22/2019
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.95
|
4.28
|
4,400
|
|
|
4/19/2019
|
+0.30 / +3.09%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.81
|
4.32
|
24,000
|
|
|
4/18/2019
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.45
|
4.19
|
35,200
|
|
|
4/17/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.67
|
4.24
|
57,900
|
|
|
4/16/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.28
|
36,300
|
|
|
4/12/2019
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.04
|
4.28
|
34,100
|
|
|