|
Closing price on 2/5/2018
|
|
| Open |
68.00 |
| High |
68.90 |
| Low |
67.00 |
| Volume |
3,270 |
| Split-adjusted Price |
10.92 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
+0.10 / +0.15%
|
68.00
|
68.90
|
67.00
|
68.90
|
67.89
|
10.92
|
3,270
|
|
|
2/2/2018
|
+0.70 / +1.03%
|
68.00
|
69.00
|
68.00
|
68.80
|
68.29
|
10.91
|
21,130
|
|
|
2/1/2018
|
0.00 / 0.00%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.05
|
10.79
|
6,780
|
|
|
1/31/2018
|
+0.10 / +0.15%
|
68.00
|
68.50
|
68.00
|
68.10
|
68.12
|
10.79
|
7,340
|
|
|
1/30/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
10.78
|
14,320
|
|
|
1/29/2018
|
-1.00 / -1.45%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.17
|
10.78
|
21,460
|
|
|
1/26/2018
|
-1.00 / -1.43%
|
69.00
|
70.00
|
67.50
|
69.00
|
69.08
|
10.94
|
10,930
|
|
|
1/25/2018
|
+1.00 / +1.45%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.72
|
11.10
|
52,080
|
|
|
1/22/2018
|
+0.40 / +0.58%
|
69.00
|
70.90
|
68.00
|
69.00
|
69.60
|
10.94
|
20,770
|
|
|
1/19/2018
|
+1.60 / +2.39%
|
68.00
|
69.50
|
67.20
|
68.60
|
68.31
|
10.87
|
64,180
|
|
|
1/18/2018
|
+2.10 / +3.24%
|
68.00
|
68.00
|
65.10
|
67.00
|
67.24
|
10.62
|
25,760
|
|
|
1/17/2018
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.90
|
64.90
|
10.29
|
40,110
|
|
|
1/16/2018
|
0.00 / 0.00%
|
64.90
|
65.00
|
64.00
|
64.90
|
64.62
|
10.29
|
39,490
|
|
|
1/15/2018
|
+3.90 / +6.39%
|
61.50
|
65.00
|
61.50
|
64.90
|
63.17
|
10.29
|
92,470
|
|
|
1/12/2018
|
-3.80 / -5.86%
|
64.70
|
64.70
|
61.00
|
61.00
|
61.45
|
9.67
|
2,750
|
|
|
1/11/2018
|
+0.80 / +1.25%
|
63.80
|
64.80
|
63.80
|
64.80
|
63.81
|
10.27
|
9,810
|
|
|
1/10/2018
|
0.00 / 0.00%
|
64.30
|
64.40
|
64.00
|
64.00
|
64.19
|
10.14
|
25,750
|
|
|
1/9/2018
|
-0.50 / -0.78%
|
64.00
|
64.10
|
62.50
|
64.00
|
63.52
|
10.14
|
10,060
|
|
|
1/8/2018
|
+0.40 / +0.62%
|
64.50
|
64.70
|
63.20
|
64.50
|
64.15
|
10.22
|
52,970
|
|
|
1/5/2018
|
-0.40 / -0.62%
|
63.50
|
64.10
|
62.50
|
64.10
|
63.36
|
10.16
|
16,840
|
|
|
1/4/2018
|
-0.50 / -0.77%
|
63.00
|
64.80
|
63.00
|
64.50
|
64.38
|
10.22
|
8,030
|
|
|
1/3/2018
|
+1.50 / +2.36%
|
63.00
|
65.00
|
62.50
|
65.00
|
63.16
|
10.30
|
11,130
|
|
|
1/2/2018
|
-0.50 / -0.78%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.76
|
10.07
|
340
|
|
|
12/29/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
10.14
|
10
|
|
|
12/28/2017
|
0.00 / 0.00%
|
64.20
|
64.50
|
63.10
|
64.00
|
63.53
|
10.14
|
1,700
|
|
|
12/27/2017
|
-0.90 / -1.39%
|
63.00
|
64.00
|
62.00
|
64.00
|
62.72
|
10.14
|
12,580
|
|
|
12/26/2017
|
+0.90 / +1.41%
|
63.00
|
64.90
|
62.00
|
64.90
|
63.05
|
10.29
|
6,360
|
|
|
12/25/2017
|
-1.00 / -1.54%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.77
|
10.14
|
13,910
|
|
|
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
|
|
|