|
|
Closing price on 9/7/2018
|
|
| Open |
69.90 |
| High |
70.20 |
| Low |
68.50 |
| Volume |
10,900 |
| Split-adjusted Price |
11.58 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.30 / -0.43%
|
69.90
|
70.20
|
68.50
|
69.90
|
69.72
|
11.58
|
10,900
|
|
|
9/6/2018
|
-0.30 / -0.43%
|
69.50
|
70.20
|
69.50
|
70.20
|
70.00
|
11.63
|
400
|
|
|
9/5/2018
|
+2.50 / +3.68%
|
67.50
|
71.00
|
67.50
|
70.50
|
70.54
|
11.68
|
9,200
|
|
|
9/4/2018
|
+0.30 / +0.44%
|
63.10
|
68.00
|
63.10
|
68.00
|
67.52
|
11.26
|
1,170
|
|
|
8/31/2018
|
+1.70 / +2.58%
|
66.00
|
67.70
|
66.00
|
67.70
|
66.58
|
11.22
|
23,640
|
|
|
8/30/2018
|
-1.90 / -2.80%
|
66.50
|
67.70
|
66.00
|
66.00
|
66.37
|
10.93
|
36,870
|
|
|
8/29/2018
|
-0.60 / -0.88%
|
67.00
|
67.90
|
67.00
|
67.90
|
67.36
|
11.25
|
11,000
|
|
|
8/28/2018
|
-0.40 / -0.58%
|
67.90
|
68.50
|
67.00
|
68.50
|
67.52
|
11.35
|
17,520
|
|
|
8/27/2018
|
-0.10 / -0.14%
|
68.80
|
69.00
|
67.50
|
68.90
|
68.40
|
11.41
|
8,070
|
|
|
8/24/2018
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.86
|
11.43
|
7,000
|
|
|
8/23/2018
|
-0.10 / -0.14%
|
69.10
|
69.20
|
68.60
|
69.00
|
68.89
|
11.43
|
15,300
|
|
|
8/22/2018
|
-0.40 / -0.58%
|
69.00
|
69.80
|
68.60
|
69.10
|
69.32
|
11.45
|
16,200
|
|
|
8/21/2018
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.24
|
11.51
|
13,330
|
|
|
8/20/2018
|
-0.90 / -1.27%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
11.60
|
1,400
|
|
|
8/17/2018
|
+3.00 / +4.42%
|
67.80
|
70.90
|
67.80
|
70.90
|
68.42
|
11.75
|
1,900
|
|
|
8/16/2018
|
+0.10 / +0.15%
|
67.50
|
67.90
|
67.00
|
67.90
|
67.58
|
11.25
|
4,010
|
|
|
8/15/2018
|
+0.90 / +1.35%
|
66.00
|
67.80
|
66.00
|
67.80
|
67.32
|
11.23
|
19,000
|
|
|
8/14/2018
|
-0.50 / -0.74%
|
66.40
|
66.90
|
66.20
|
66.90
|
66.67
|
11.08
|
90
|
|
|
8/13/2018
|
+0.10 / +0.15%
|
66.50
|
67.50
|
65.10
|
67.40
|
66.85
|
11.17
|
19,550
|
|
|
8/10/2018
|
+0.30 / +0.45%
|
66.00
|
67.30
|
66.00
|
67.30
|
66.98
|
11.15
|
18,200
|
|
|
8/9/2018
|
+0.30 / +0.45%
|
65.60
|
67.00
|
65.60
|
67.00
|
66.40
|
11.10
|
24,820
|
|
|
8/8/2018
|
0.00 / 0.00%
|
66.00
|
66.80
|
65.50
|
66.70
|
66.20
|
11.05
|
20,800
|
|
|
8/7/2018
|
+0.20 / +0.30%
|
66.00
|
66.70
|
64.50
|
66.70
|
65.45
|
11.05
|
43,790
|
|
|
8/6/2018
|
+0.30 / +0.45%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.05
|
11.02
|
16,200
|
|
|
8/3/2018
|
-1.90 / -2.79%
|
67.80
|
67.90
|
66.20
|
66.20
|
67.07
|
10.97
|
22,350
|
|
|
8/2/2018
|
+0.50 / +0.74%
|
67.60
|
68.10
|
67.60
|
68.10
|
67.93
|
11.28
|
9,260
|
|
|
8/1/2018
|
-1.30 / -1.89%
|
67.70
|
68.80
|
67.60
|
67.60
|
68.22
|
11.20
|
44,960
|
|
|
7/31/2018
|
+1.30 / +1.92%
|
67.00
|
69.00
|
67.00
|
68.90
|
68.19
|
11.41
|
50,480
|
|
|
7/30/2018
|
+0.10 / +0.15%
|
65.10
|
67.60
|
65.10
|
67.60
|
66.19
|
11.20
|
47,650
|
|
|
7/27/2018
|
+3.00 / +4.65%
|
64.00
|
68.00
|
64.00
|
67.50
|
65.91
|
11.18
|
23,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|