|
Closing price on 8/9/2018
|
|
| Open |
13.60 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
181,200 |
| Split-adjusted Price |
5.97 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.93
|
5.89
|
198,700
|
|
|
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
|
|
|