|
Closing price on 8/23/2018
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
164,800 |
| Split-adjusted Price |
6.05 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
6.05
|
164,800
|
|
|
8/22/2018
|
-0.20 / -1.40%
|
14.30
|
14.60
|
14.00
|
14.10
|
14.19
|
6.10
|
178,300
|
|
|
8/21/2018
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.11
|
6.18
|
188,900
|
|
|
8/20/2018
|
+0.50 / +3.70%
|
13.40
|
14.00
|
13.30
|
14.00
|
13.78
|
6.05
|
208,500
|
|
|
8/17/2018
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.00
|
13.50
|
13.26
|
5.84
|
164,800
|
|
|
8/16/2018
|
-0.30 / -2.17%
|
14.10
|
14.10
|
13.20
|
13.50
|
13.58
|
5.84
|
169,200
|
|
|
8/15/2018
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.86
|
5.97
|
140,800
|
|
|
8/14/2018
|
-0.30 / -2.11%
|
14.10
|
14.40
|
13.80
|
13.90
|
13.92
|
6.01
|
148,800
|
|
|
8/13/2018
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.70
|
14.20
|
14.06
|
6.14
|
213,800
|
|
|
8/10/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.79
|
5.97
|
170,900
|
|
|
8/9/2018
|
-0.70 / -4.83%
|
13.60
|
14.20
|
13.30
|
13.80
|
13.71
|
5.97
|
181,200
|
|
|
8/8/2018
|
-1.30 / -8.23%
|
15.10
|
15.50
|
14.30
|
14.50
|
14.37
|
6.27
|
205,500
|
|
|
8/7/2018
|
-0.80 / -4.82%
|
16.90
|
17.20
|
15.60
|
15.80
|
16.67
|
6.83
|
294,700
|
|
|
8/6/2018
|
+1.50 / +9.93%
|
15.40
|
16.60
|
15.10
|
16.60
|
15.92
|
7.18
|
509,100
|
|
|
8/3/2018
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.70
|
15.10
|
14.56
|
6.53
|
709,200
|
|
|
8/2/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.79
|
5.97
|
134,300
|
|
|
8/1/2018
|
-1.40 / -9.21%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.83
|
5.97
|
161,700
|
|
|
7/31/2018
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.11
|
5.97
|
185,100
|
|
|
7/30/2018
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.94
|
5.85
|
145,600
|
|
|
7/27/2018
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.80
|
15.00
|
15.00
|
5.89
|
138,200
|
|
|
7/26/2018
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.19
|
5.97
|
146,800
|
|
|
7/25/2018
|
+0.30 / +1.99%
|
15.10
|
15.50
|
14.90
|
15.40
|
15.17
|
6.05
|
204,400
|
|
|
7/24/2018
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.98
|
5.93
|
153,200
|
|
|
7/23/2018
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
5.89
|
142,400
|
|
|
7/20/2018
|
-0.30 / -1.95%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.19
|
5.93
|
147,600
|
|
|
7/19/2018
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.29
|
6.05
|
188,300
|
|
|
7/18/2018
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.00
|
5.97
|
170,500
|
|
|
7/17/2018
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.80
|
15.10
|
15.05
|
5.93
|
135,900
|
|
|
7/16/2018
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.25
|
5.97
|
138,800
|
|
|
7/13/2018
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.15
|
6.05
|
232,700
|
|
|