|
Closing price on 9/20/2018
|
|
| Open |
67.50 |
| High |
67.80 |
| Low |
67.50 |
| Volume |
14,510 |
| Split-adjusted Price |
13.85 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
-0.20 / -0.29%
|
67.50
|
67.80
|
67.50
|
67.80
|
67.61
|
13.85
|
14,510
|
|
|
9/19/2018
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.50
|
68.00
|
67.93
|
13.89
|
8,700
|
|
|
9/18/2018
|
-1.00 / -1.45%
|
68.50
|
69.40
|
68.00
|
68.00
|
68.56
|
13.89
|
32,250
|
|
|
9/17/2018
|
-0.60 / -0.86%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
14.09
|
2,700
|
|
|
9/14/2018
|
-0.40 / -0.57%
|
69.50
|
69.90
|
69.00
|
69.60
|
69.43
|
14.21
|
17,400
|
|
|
9/13/2018
|
-0.50 / -0.71%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.26
|
14.29
|
2,700
|
|
|
9/12/2018
|
+1.00 / +1.44%
|
71.50
|
71.50
|
68.60
|
70.50
|
69.87
|
14.40
|
20,210
|
|
|
9/11/2018
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
14.19
|
0
|
|
|
9/10/2018
|
-0.40 / -0.57%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
14.19
|
10
|
|
|
9/7/2018
|
-0.30 / -0.43%
|
69.90
|
70.20
|
68.50
|
69.90
|
69.72
|
14.27
|
10,900
|
|
|
9/6/2018
|
-0.30 / -0.43%
|
69.50
|
70.20
|
69.50
|
70.20
|
70.00
|
14.34
|
400
|
|
|
9/5/2018
|
+2.50 / +3.68%
|
67.50
|
71.00
|
67.50
|
70.50
|
70.54
|
14.40
|
9,200
|
|
|
9/4/2018
|
+0.30 / +0.44%
|
63.10
|
68.00
|
63.10
|
68.00
|
67.52
|
13.89
|
1,170
|
|
|
8/31/2018
|
+1.70 / +2.58%
|
66.00
|
67.70
|
66.00
|
67.70
|
66.58
|
13.82
|
23,640
|
|
|
8/30/2018
|
-1.90 / -2.80%
|
66.50
|
67.70
|
66.00
|
66.00
|
66.37
|
13.48
|
36,870
|
|
|
8/29/2018
|
-0.60 / -0.88%
|
67.00
|
67.90
|
67.00
|
67.90
|
67.36
|
13.87
|
11,000
|
|
|
8/28/2018
|
-0.40 / -0.58%
|
67.90
|
68.50
|
67.00
|
68.50
|
67.52
|
13.99
|
17,520
|
|
|
8/27/2018
|
-0.10 / -0.14%
|
68.80
|
69.00
|
67.50
|
68.90
|
68.40
|
14.07
|
8,070
|
|
|
8/24/2018
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.86
|
14.09
|
7,000
|
|
|
8/23/2018
|
-0.10 / -0.14%
|
69.10
|
69.20
|
68.60
|
69.00
|
68.89
|
14.09
|
15,300
|
|
|
8/22/2018
|
-0.40 / -0.58%
|
69.00
|
69.80
|
68.60
|
69.10
|
69.32
|
14.11
|
16,200
|
|
|
8/21/2018
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.24
|
14.19
|
13,330
|
|
|
8/20/2018
|
-0.90 / -1.27%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
14.29
|
1,400
|
|
|
8/17/2018
|
+3.00 / +4.42%
|
67.80
|
70.90
|
67.80
|
70.90
|
68.42
|
14.48
|
1,900
|
|
|
8/16/2018
|
+0.10 / +0.15%
|
67.50
|
67.90
|
67.00
|
67.90
|
67.58
|
13.87
|
4,010
|
|
|
8/15/2018
|
+0.90 / +1.35%
|
66.00
|
67.80
|
66.00
|
67.80
|
67.32
|
13.85
|
19,000
|
|
|
8/14/2018
|
-0.50 / -0.74%
|
66.40
|
66.90
|
66.20
|
66.90
|
66.67
|
13.66
|
90
|
|
|
8/13/2018
|
+0.10 / +0.15%
|
66.50
|
67.50
|
65.10
|
67.40
|
66.85
|
13.76
|
19,550
|
|
|
8/10/2018
|
+0.30 / +0.45%
|
66.00
|
67.30
|
66.00
|
67.30
|
66.98
|
13.74
|
18,200
|
|
|
8/9/2018
|
+0.30 / +0.45%
|
65.60
|
67.00
|
65.60
|
67.00
|
66.40
|
13.68
|
24,820
|
|
|