|
|
Closing price on 4/17/2018
|
|
| Open |
77.00 |
| High |
79.00 |
| Low |
76.90 |
| Volume |
20,430 |
| Split-adjusted Price |
12.36 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
-0.50 / -0.64%
|
77.00
|
79.00
|
76.90
|
78.00
|
77.48
|
12.36
|
20,430
|
|
|
4/16/2018
|
-0.80 / -1.01%
|
79.30
|
79.30
|
76.00
|
78.50
|
76.86
|
12.44
|
61,360
|
|
|
4/13/2018
|
+0.80 / +1.02%
|
77.50
|
79.30
|
77.50
|
79.30
|
78.64
|
12.57
|
13,670
|
|
|
4/12/2018
|
-1.00 / -1.26%
|
78.00
|
79.90
|
77.00
|
78.50
|
77.89
|
12.44
|
51,300
|
|
|
4/11/2018
|
-2.30 / -2.81%
|
79.50
|
82.30
|
79.10
|
79.50
|
81.39
|
12.60
|
62,180
|
|
|
4/10/2018
|
0.00 / 0.00%
|
79.00
|
81.80
|
78.50
|
81.80
|
79.29
|
12.97
|
13,810
|
|
|
4/9/2018
|
+0.80 / +0.99%
|
80.20
|
82.00
|
79.00
|
81.80
|
79.78
|
12.97
|
38,430
|
|
|
4/6/2018
|
+4.90 / +6.44%
|
76.00
|
81.00
|
74.00
|
81.00
|
74.76
|
12.84
|
100,800
|
|
|
4/5/2018
|
-0.90 / -1.17%
|
75.10
|
77.80
|
75.10
|
76.10
|
77.64
|
12.06
|
16,680
|
|
|
4/4/2018
|
-0.70 / -0.90%
|
78.00
|
78.00
|
75.10
|
77.00
|
77.66
|
12.21
|
47,170
|
|
|
4/3/2018
|
-0.10 / -0.13%
|
76.00
|
77.90
|
76.00
|
77.70
|
77.70
|
12.32
|
33,760
|
|
|
4/2/2018
|
0.00 / 0.00%
|
77.10
|
78.90
|
75.00
|
77.80
|
76.68
|
12.33
|
54,720
|
|
|
3/30/2018
|
+2.90 / +3.87%
|
74.50
|
77.80
|
74.50
|
77.80
|
77.16
|
12.33
|
38,360
|
|
|
3/29/2018
|
+1.10 / +1.49%
|
72.50
|
74.90
|
72.00
|
74.90
|
72.70
|
11.87
|
44,060
|
|
|
3/28/2018
|
+0.40 / +0.54%
|
72.50
|
73.90
|
71.20
|
73.80
|
72.15
|
11.70
|
32,440
|
|
|
3/27/2018
|
+0.40 / +0.55%
|
74.00
|
75.20
|
71.10
|
73.40
|
72.59
|
11.63
|
32,760
|
|
|
3/26/2018
|
-1.00 / -1.35%
|
74.10
|
75.80
|
70.90
|
73.00
|
72.64
|
11.57
|
27,270
|
|
|
3/23/2018
|
+4.00 / +5.71%
|
73.80
|
74.00
|
68.00
|
74.00
|
70.14
|
11.73
|
13,230
|
|
|
3/22/2018
|
+0.20 / +0.29%
|
69.00
|
74.60
|
67.00
|
70.00
|
68.59
|
11.10
|
61,920
|
|
|
3/21/2018
|
+0.80 / +1.16%
|
68.00
|
69.90
|
68.00
|
69.80
|
68.97
|
11.06
|
39,160
|
|
|
3/20/2018
|
-0.10 / -0.14%
|
68.60
|
69.40
|
67.90
|
69.00
|
68.58
|
10.94
|
17,980
|
|
|
3/19/2018
|
+0.20 / +0.29%
|
68.00
|
69.10
|
68.00
|
69.10
|
68.46
|
10.95
|
12,620
|
|
|
3/16/2018
|
+1.40 / +2.07%
|
67.10
|
68.90
|
67.10
|
68.90
|
68.21
|
10.92
|
37,810
|
|
|
3/15/2018
|
-1.20 / -1.75%
|
67.50
|
68.00
|
66.20
|
67.50
|
66.88
|
10.70
|
24,700
|
|
|
3/14/2018
|
-0.40 / -0.58%
|
67.50
|
68.70
|
67.50
|
68.70
|
67.86
|
10.89
|
11,760
|
|
|
3/13/2018
|
+0.70 / +1.02%
|
68.00
|
69.90
|
68.00
|
69.10
|
68.68
|
10.95
|
9,580
|
|
|
3/12/2018
|
+0.80 / +1.18%
|
66.60
|
68.90
|
66.60
|
68.40
|
68.42
|
10.84
|
22,800
|
|
|
3/9/2018
|
-1.40 / -2.03%
|
71.90
|
71.90
|
67.10
|
67.60
|
68.67
|
10.72
|
9,000
|
|
|
3/8/2018
|
+2.00 / +2.99%
|
66.00
|
69.50
|
66.00
|
69.00
|
68.08
|
10.94
|
20,460
|
|
|
3/7/2018
|
+4.20 / +6.69%
|
63.50
|
67.00
|
63.50
|
67.00
|
65.43
|
10.62
|
42,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|