|
Closing price on 10/26/2016
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
41.00 |
| Volume |
24,210 |
| Split-adjusted Price |
6.30 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
+0.40 / +0.98%
|
42.80
|
42.80
|
41.00
|
41.40
|
41.47
|
6.30
|
24,210
|
|
|
10/25/2016
|
-2.60 / -5.96%
|
43.70
|
43.70
|
41.00
|
41.00
|
41.97
|
6.24
|
40,890
|
|
|
10/24/2016
|
-1.40 / -3.11%
|
44.20
|
44.20
|
43.00
|
43.60
|
43.52
|
6.63
|
34,420
|
|
|
10/21/2016
|
-1.00 / -2.17%
|
45.00
|
45.10
|
44.40
|
45.00
|
44.79
|
6.85
|
18,530
|
|
|
10/20/2016
|
-0.80 / -1.71%
|
46.50
|
46.80
|
44.50
|
46.00
|
45.54
|
7.00
|
46,160
|
|
|
10/19/2016
|
-0.70 / -1.47%
|
47.80
|
47.80
|
46.00
|
46.80
|
46.93
|
7.12
|
41,400
|
|
|
10/18/2016
|
+0.10 / +0.21%
|
47.40
|
47.50
|
47.10
|
47.50
|
47.39
|
7.23
|
31,210
|
|
|
10/17/2016
|
-0.20 / -0.42%
|
47.30
|
47.70
|
47.00
|
47.40
|
47.31
|
7.21
|
36,250
|
|
|
10/14/2016
|
+0.30 / +0.63%
|
47.30
|
47.60
|
46.70
|
47.60
|
47.02
|
7.24
|
21,290
|
|
|
10/13/2016
|
0.00 / 0.00%
|
47.70
|
47.95
|
47.10
|
47.30
|
47.38
|
7.20
|
47,780
|
|
|
10/12/2016
|
+1.30 / +2.83%
|
47.00
|
48.40
|
46.20
|
47.30
|
47.09
|
7.20
|
44,000
|
|
|
10/11/2016
|
+1.20 / +2.68%
|
45.00
|
46.40
|
44.80
|
46.00
|
45.48
|
7.00
|
77,530
|
|
|
10/10/2016
|
-0.20 / -0.44%
|
44.30
|
45.50
|
44.30
|
44.80
|
45.00
|
6.82
|
29,600
|
|
|
10/7/2016
|
-1.00 / -2.17%
|
45.80
|
46.20
|
43.00
|
45.00
|
45.12
|
6.85
|
41,160
|
|
|
10/6/2016
|
-0.80 / -1.71%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.36
|
7.00
|
49,570
|
|
|
10/5/2016
|
+0.10 / +0.21%
|
46.60
|
47.20
|
46.60
|
46.80
|
46.83
|
7.12
|
35,380
|
|
|
10/4/2016
|
-1.50 / -3.11%
|
48.80
|
48.80
|
46.70
|
46.70
|
47.99
|
7.10
|
69,080
|
|
|
10/3/2016
|
+1.00 / +2.12%
|
48.00
|
49.00
|
48.00
|
48.20
|
48.51
|
7.33
|
89,890
|
|
|
9/30/2016
|
0.00 / 0.00%
|
47.20
|
47.80
|
46.60
|
47.20
|
47.02
|
7.18
|
62,320
|
|
|
9/29/2016
|
+0.90 / +1.94%
|
46.50
|
48.40
|
46.50
|
47.20
|
47.63
|
7.18
|
124,660
|
|
|
9/28/2016
|
+3.00 / +6.93%
|
43.30
|
46.30
|
43.30
|
46.30
|
45.42
|
7.04
|
100,690
|
|
|
9/27/2016
|
+0.10 / +0.23%
|
43.15
|
43.70
|
43.15
|
43.30
|
43.24
|
6.59
|
30,990
|
|
|
9/26/2016
|
+0.20 / +0.47%
|
43.25
|
43.65
|
43.15
|
43.20
|
43.38
|
6.57
|
52,100
|
|
|
9/23/2016
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.00
|
43.00
|
43.26
|
6.54
|
39,970
|
|
|
9/22/2016
|
+0.80 / +1.90%
|
42.20
|
43.90
|
42.00
|
43.00
|
42.82
|
6.54
|
116,530
|
|
|
9/21/2016
|
-0.20 / -0.47%
|
42.50
|
42.90
|
42.00
|
42.20
|
42.52
|
6.42
|
45,370
|
|
|
9/20/2016
|
-0.10 / -0.24%
|
42.30
|
42.40
|
41.80
|
42.40
|
42.04
|
6.45
|
14,700
|
|
|
9/19/2016
|
-0.50 / -1.16%
|
43.20
|
43.20
|
42.20
|
42.50
|
42.46
|
6.47
|
6,500
|
|
|
9/16/2016
|
0.00 / 0.00%
|
42.50
|
43.20
|
42.50
|
43.00
|
42.86
|
6.39
|
3,360
|
|
|
9/15/2016
|
-0.30 / -0.69%
|
43.00
|
43.60
|
42.20
|
43.00
|
42.77
|
6.39
|
17,630
|
|
|