|
Closing price on 9/19/2018
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
138,300 |
| Split-adjusted Price |
5.15 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.89
|
5.15
|
138,300
|
|
|
9/18/2018
|
-0.60 / -4.76%
|
11.80
|
12.40
|
11.50
|
12.00
|
11.96
|
5.19
|
212,400
|
|
|
9/17/2018
|
-1.40 / -10.00%
|
13.50
|
13.80
|
12.60
|
12.60
|
12.75
|
5.45
|
107,500
|
|
|
9/14/2018
|
-1.50 / -9.68%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.36
|
6.05
|
185,800
|
|
|
9/13/2018
|
-0.40 / -2.52%
|
16.00
|
16.20
|
15.10
|
15.50
|
15.70
|
6.70
|
377,200
|
|
|
9/12/2018
|
+1.40 / +9.66%
|
14.50
|
15.90
|
13.60
|
15.90
|
14.56
|
6.88
|
1,158,800
|
|
|
9/11/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.32
|
6.27
|
189,900
|
|
|
9/10/2018
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.20
|
6.18
|
204,000
|
|
|
9/7/2018
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.10
|
6.10
|
138,700
|
|
|
9/6/2018
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.04
|
6.14
|
190,300
|
|
|
9/5/2018
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.97
|
6.01
|
162,300
|
|
|
9/4/2018
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.91
|
6.05
|
190,100
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.79
|
5.97
|
140,100
|
|
|
8/30/2018
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.85
|
5.97
|
177,800
|
|
|
8/29/2018
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.70
|
14.00
|
14.03
|
6.05
|
171,200
|
|
|
8/28/2018
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.50
|
14.00
|
13.80
|
6.05
|
208,400
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.69
|
5.92
|
136,600
|
|
|
8/24/2018
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.64
|
5.92
|
160,200
|
|
|
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
|
|
|