Closing price on 5/9/2017
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.50 |
Volume |
6,000 |
Split-adjusted Price |
29.50 |
|
|
DTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2017
|
-1.00 / -3.28%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.92
|
29.50
|
6,000
|
|
5/8/2017
|
+1.10 / +3.74%
|
31.40
|
31.40
|
29.00
|
30.50
|
29.10
|
30.50
|
5,350
|
|
5/5/2017
|
-0.50 / -1.67%
|
29.50
|
30.50
|
29.40
|
29.40
|
29.46
|
29.40
|
10,100
|
|
5/4/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
5,050
|
|
5/3/2017
|
+0.90 / +3.10%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
10
|
|
4/28/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5,000
|
|
4/27/2017
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4,920
|
|
4/26/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
0
|
|
4/25/2017
|
+0.30 / +1.05%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.75
|
28.80
|
15,000
|
|
4/24/2017
|
+0.20 / +0.71%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.43
|
28.50
|
7,000
|
|
4/21/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5,000
|
|
4/20/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
0
|
|
4/19/2017
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.30
|
28.30
|
28.40
|
28.30
|
10,000
|
|
4/18/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
0
|
|
4/17/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5,000
|
|
4/14/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
0
|
|
4/13/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5,000
|
|
4/12/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6,000
|
|
4/11/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
8,000
|
|
4/10/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
0
|
|
4/7/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
0
|
|
4/5/2017
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
2,000
|
|
4/4/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1,000
|
|
4/3/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
0
|
|
3/31/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1,100
|
|
3/30/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
110
|
|
3/29/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
0
|
|
3/28/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1,100
|
|
3/27/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.25
|
28.20
|
2,010
|
|
3/24/2017
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.15
|
28.20
|
3,000
|
|
|