|
Closing price on 8/4/2017
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
15.90 |
| Volume |
8,310 |
| Split-adjusted Price |
17.50 |
|
|
DTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.45 / +2.64%
|
17.00
|
17.50
|
15.90
|
17.50
|
17.45
|
17.50
|
8,310
|
|
|
8/3/2017
|
-0.95 / -5.28%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
10
|
|
|
8/2/2017
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.65
|
18.00
|
17.96
|
18.00
|
5,010
|
|
|
8/1/2017
|
0.00 / 0.00%
|
16.85
|
18.00
|
16.85
|
18.00
|
17.43
|
18.00
|
5,210
|
|
|
7/31/2017
|
-0.60 / -3.23%
|
17.55
|
18.40
|
17.55
|
18.00
|
18.28
|
18.00
|
7,250
|
|
|
7/28/2017
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.69
|
18.60
|
5,030
|
|
|
7/27/2017
|
+0.10 / +0.54%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.80
|
18.70
|
5,000
|
|
|
7/26/2017
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5,000
|
|
|
7/25/2017
|
+0.25 / +1.35%
|
18.55
|
18.80
|
18.55
|
18.80
|
18.68
|
18.80
|
3,200
|
|
|
7/24/2017
|
-0.35 / -1.85%
|
18.55
|
18.80
|
18.55
|
18.55
|
18.61
|
18.55
|
1,040
|
|
|
7/21/2017
|
-0.95 / -4.79%
|
18.75
|
18.90
|
18.75
|
18.90
|
18.83
|
18.90
|
2,010
|
|
|
7/20/2017
|
-1.25 / -5.92%
|
19.65
|
19.85
|
19.65
|
19.85
|
19.75
|
19.85
|
2,210
|
|
|
7/19/2017
|
+0.60 / +2.93%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.15
|
21.10
|
4,870
|
|
|
7/18/2017
|
-1.10 / -5.09%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.30
|
20.50
|
1,020
|
|
|
7/17/2017
|
-0.85 / -3.79%
|
24.00
|
24.00
|
21.50
|
21.60
|
22.78
|
21.60
|
1,170
|
|
|
7/14/2017
|
+1.45 / +6.90%
|
22.40
|
22.45
|
20.50
|
22.45
|
21.93
|
22.45
|
1,140
|
|
|
7/13/2017
|
+0.30 / +1.45%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.55
|
21.00
|
100
|
|
|
7/12/2017
|
-1.00 / -4.61%
|
23.10
|
23.10
|
20.60
|
20.70
|
20.90
|
20.70
|
1,770
|
|
|
7/11/2017
|
+1.40 / +6.90%
|
21.70
|
21.70
|
20.70
|
21.70
|
21.45
|
21.70
|
390
|
|
|
7/10/2017
|
-1.45 / -6.67%
|
23.25
|
23.25
|
20.30
|
20.30
|
20.45
|
20.30
|
3,520
|
|
|
7/7/2017
|
+0.75 / +3.57%
|
19.55
|
21.75
|
19.55
|
21.75
|
19.72
|
21.75
|
710
|
|
|
7/6/2017
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
|
7/5/2017
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.55
|
21.60
|
3,400
|
|
|
7/4/2017
|
-1.00 / -4.39%
|
21.25
|
22.20
|
21.25
|
21.80
|
22.00
|
21.80
|
500
|
|
|
7/3/2017
|
-1.20 / -5.00%
|
22.35
|
22.80
|
22.35
|
22.80
|
22.58
|
22.80
|
3,010
|
|
|
6/30/2017
|
-1.65 / -6.43%
|
26.45
|
26.45
|
23.95
|
24.00
|
25.21
|
24.00
|
3,550
|
|
|
6/29/2017
|
+1.55 / +6.43%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
10
|
|
|
6/28/2017
|
-1.55 / -6.04%
|
26.80
|
26.80
|
24.00
|
24.10
|
24.13
|
24.10
|
15,500
|
|
|
6/27/2017
|
+1.65 / +6.88%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
10
|
|
|
6/26/2017
|
-0.20 / -0.83%
|
24.00
|
25.85
|
24.00
|
24.00
|
24.14
|
24.00
|
2,610
|
|
|