|
Closing price on 7/11/2018
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
125,500 |
| Split-adjusted Price |
5.77 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.68
|
5.77
|
125,500
|
|
|
7/10/2018
|
-0.40 / -2.65%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.71
|
5.77
|
156,800
|
|
|
7/9/2018
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.08
|
5.93
|
140,200
|
|
|
7/6/2018
|
+0.30 / +1.96%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.51
|
6.12
|
201,700
|
|
|
7/5/2018
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.19
|
6.01
|
147,600
|
|
|
7/4/2018
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.78
|
5.89
|
226,900
|
|
|
7/3/2018
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.53
|
5.73
|
172,900
|
|
|
7/2/2018
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.49
|
5.73
|
103,100
|
|
|
6/29/2018
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.20
|
14.80
|
14.46
|
5.81
|
171,300
|
|
|
6/28/2018
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.53
|
5.69
|
135,400
|
|
|
6/27/2018
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.20
|
14.80
|
14.43
|
5.81
|
200,100
|
|
|
6/26/2018
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.30
|
5.69
|
177,900
|
|
|
6/25/2018
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.60
|
5.73
|
138,300
|
|
|
6/22/2018
|
0.00 / 0.00%
|
15.00
|
15.80
|
14.80
|
15.00
|
15.35
|
5.89
|
317,300
|
|
|
6/21/2018
|
+0.50 / +3.45%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.92
|
5.89
|
171,900
|
|
|
6/20/2018
|
+0.50 / +3.57%
|
14.00
|
14.60
|
13.80
|
14.50
|
14.27
|
5.69
|
150,300
|
|
|
6/19/2018
|
-0.50 / -3.45%
|
14.00
|
14.30
|
13.80
|
14.00
|
13.97
|
5.50
|
128,800
|
|
|
6/18/2018
|
-1.00 / -6.45%
|
14.80
|
15.00
|
14.10
|
14.50
|
14.39
|
5.69
|
126,400
|
|
|
6/15/2018
|
-0.70 / -4.32%
|
17.00
|
17.60
|
15.40
|
15.50
|
16.93
|
6.09
|
361,600
|
|
|
6/14/2018
|
+1.40 / +9.46%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.09
|
6.36
|
272,800
|
|
|
6/13/2018
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.81
|
47,900
|
|
|
6/12/2018
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.30
|
76,100
|
|
|
6/11/2018
|
+1.10 / +9.82%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.18
|
4.83
|
115,500
|
|
|
6/8/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
0
|
|
|
6/6/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
0
|
|
|
6/5/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
0
|
|
|
6/4/2018
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
100
|
|
|
6/1/2018
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.87
|
100
|
|
|
5/31/2018
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.91
|
100
|
|
|