|
|
Closing price on 12/22/2017
|
|
| Open |
62.90 |
| High |
65.00 |
| Low |
62.90 |
| Volume |
2,160 |
| Split-adjusted Price |
10.30 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
0.00 / 0.00%
|
62.90
|
65.00
|
62.90
|
65.00
|
63.89
|
10.30
|
2,160
|
|
|
12/21/2017
|
0.00 / 0.00%
|
66.40
|
66.40
|
63.00
|
65.00
|
63.56
|
10.30
|
17,620
|
|
|
12/20/2017
|
-1.00 / -1.52%
|
66.50
|
66.50
|
63.00
|
65.00
|
64.06
|
10.30
|
31,830
|
|
|
12/19/2017
|
-1.80 / -2.65%
|
68.50
|
68.50
|
64.00
|
66.00
|
65.41
|
10.46
|
56,960
|
|
|
12/18/2017
|
-0.20 / -0.29%
|
66.00
|
68.00
|
66.00
|
67.80
|
66.96
|
10.75
|
54,290
|
|
|
12/15/2017
|
+3.50 / +5.43%
|
64.50
|
68.00
|
64.50
|
68.00
|
64.96
|
10.78
|
47,750
|
|
|
12/14/2017
|
-1.80 / -2.71%
|
69.50
|
69.90
|
62.00
|
64.50
|
64.86
|
10.22
|
61,870
|
|
|
12/13/2017
|
-2.60 / -3.77%
|
67.00
|
67.00
|
66.10
|
66.30
|
66.45
|
10.51
|
35,500
|
|
|
12/12/2017
|
-0.10 / -0.14%
|
69.00
|
69.50
|
66.20
|
68.90
|
68.25
|
10.92
|
2,740
|
|
|
12/11/2017
|
-1.00 / -1.43%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.17
|
10.94
|
45,510
|
|
|
12/8/2017
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.60
|
70.00
|
69.37
|
11.10
|
21,970
|
|
|
12/7/2017
|
-0.20 / -0.28%
|
69.10
|
70.00
|
68.60
|
70.00
|
68.93
|
11.10
|
19,730
|
|
|
12/6/2017
|
-0.30 / -0.43%
|
70.90
|
70.90
|
69.00
|
70.20
|
69.22
|
11.13
|
8,480
|
|
|
12/5/2017
|
-0.50 / -0.70%
|
71.00
|
72.00
|
69.00
|
70.50
|
70.69
|
11.17
|
15,250
|
|
|
12/4/2017
|
+0.50 / +0.71%
|
69.50
|
74.00
|
69.50
|
71.00
|
72.35
|
11.25
|
45,200
|
|
|
12/1/2017
|
+0.70 / +1.00%
|
69.00
|
71.90
|
69.00
|
70.50
|
71.08
|
11.17
|
70,710
|
|
|
11/30/2017
|
+3.80 / +5.76%
|
65.00
|
70.40
|
64.00
|
69.80
|
69.19
|
11.06
|
57,190
|
|
|
11/29/2017
|
+2.20 / +3.45%
|
61.10
|
67.00
|
61.10
|
66.00
|
63.86
|
10.46
|
65,110
|
|
|
11/28/2017
|
+0.40 / +0.63%
|
66.80
|
66.80
|
63.20
|
63.80
|
64.83
|
10.11
|
27,880
|
|
|
11/27/2017
|
-0.10 / -0.16%
|
63.50
|
64.90
|
63.20
|
63.40
|
63.33
|
10.05
|
36,280
|
|
|
11/24/2017
|
-3.40 / -5.08%
|
63.40
|
67.90
|
63.40
|
63.50
|
66.53
|
10.07
|
62,700
|
|
|
11/23/2017
|
+2.40 / +3.72%
|
62.60
|
67.00
|
61.70
|
66.90
|
63.24
|
10.60
|
30,950
|
|
|
11/22/2017
|
+3.00 / +4.88%
|
59.70
|
64.50
|
59.50
|
64.50
|
60.61
|
10.22
|
83,910
|
|
|
11/21/2017
|
-0.10 / -0.16%
|
60.10
|
62.00
|
58.50
|
61.50
|
59.77
|
9.75
|
74,600
|
|
|
11/20/2017
|
+0.20 / +0.33%
|
61.00
|
61.60
|
58.00
|
61.60
|
59.48
|
9.76
|
61,430
|
|
|
11/17/2017
|
+0.40 / +0.66%
|
61.00
|
61.40
|
59.20
|
61.40
|
60.00
|
9.73
|
3,750
|
|
|
11/16/2017
|
-0.50 / -0.81%
|
60.00
|
61.70
|
59.90
|
61.00
|
60.59
|
9.67
|
5,050
|
|
|
11/15/2017
|
+0.30 / +0.49%
|
61.00
|
61.50
|
59.00
|
61.50
|
59.43
|
9.75
|
20,460
|
|
|
11/14/2017
|
-0.60 / -0.97%
|
60.50
|
61.20
|
60.00
|
61.20
|
60.23
|
9.70
|
3,470
|
|
|
11/13/2017
|
-0.20 / -0.32%
|
61.50
|
61.80
|
60.00
|
61.80
|
61.15
|
9.80
|
1,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|