Closing price on 11/4/2014
|
|
Open |
9.20 |
High |
9.20 |
Low |
8.20 |
Volume |
48,240 |
Split-adjusted Price |
8.50 |
|
|
DTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2014
|
-0.10 / -1.16%
|
9.20
|
9.20
|
8.20
|
8.50
|
8.50
|
8.50
|
48,240
|
|
11/3/2014
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
31,000
|
|
10/31/2014
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.30
|
9.00
|
9.00
|
9.00
|
30,210
|
|
10/30/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10
|
|
10/29/2014
|
-0.40 / -4.49%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,020
|
|
10/28/2014
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
10
|
|
10/27/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10
|
|
10/24/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
60,000
|
|
10/23/2014
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10
|
|
10/22/2014
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
10,000
|
|
10/21/2014
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
510
|
|
10/20/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
10/17/2014
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
10
|
|
10/16/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
10/15/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
10/14/2014
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
10/13/2014
|
-0.50 / -5.38%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.80
|
8.80
|
310,920
|
|
10/10/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
500
|
|
10/9/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
10/7/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
3,270
|
|
10/6/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
2,100
|
|
10/3/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
11,000
|
|
10/2/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.50
|
9.10
|
9.10
|
9.10
|
116,900
|
|
10/1/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
8,800
|
|
9/30/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
10,000
|
|
9/29/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
360
|
|
9/26/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
10,150
|
|
9/25/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,000
|
|
9/24/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,000
|
|
|