|
|
Closing price on 12/24/2015
|
|
| Open |
47.00 |
| High |
47.20 |
| Low |
45.80 |
| Volume |
30,300 |
| Split-adjusted Price |
25.87 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
-0.30 / -0.63%
|
47.00
|
47.20
|
45.80
|
47.00
|
46.93
|
25.87
|
30,300
|
|
|
12/23/2015
|
-1.30 / -2.67%
|
48.00
|
49.50
|
47.00
|
47.30
|
47.25
|
26.03
|
35,030
|
|
|
12/22/2015
|
+1.00 / +2.10%
|
47.60
|
49.70
|
47.60
|
48.60
|
48.79
|
26.75
|
24,110
|
|
|
12/21/2015
|
+3.10 / +6.97%
|
44.50
|
47.60
|
44.50
|
47.60
|
46.51
|
26.20
|
16,470
|
|
|
12/18/2015
|
+2.30 / +5.45%
|
45.10
|
45.10
|
43.00
|
44.50
|
44.17
|
24.49
|
25,310
|
|
|
12/17/2015
|
+0.60 / +1.44%
|
44.50
|
44.50
|
39.20
|
42.20
|
42.14
|
23.22
|
73,820
|
|
|
12/16/2015
|
+2.70 / +6.94%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
22.89
|
4,100
|
|
|
12/15/2015
|
+2.50 / +6.87%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
21.41
|
4,230
|
|
|
12/14/2015
|
+2.30 / +6.74%
|
36.00
|
36.40
|
35.10
|
36.40
|
36.13
|
20.03
|
24,550
|
|
|
12/11/2015
|
+2.20 / +6.90%
|
33.70
|
34.10
|
31.90
|
34.10
|
33.82
|
18.77
|
32,580
|
|
|
12/10/2015
|
+1.70 / +5.63%
|
32.00
|
32.30
|
30.30
|
31.90
|
30.80
|
17.56
|
54,160
|
|
|
12/9/2015
|
+1.70 / +5.96%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.31
|
16.62
|
39,860
|
|
|
12/8/2015
|
+1.80 / +6.74%
|
26.80
|
28.50
|
26.40
|
28.50
|
26.67
|
15.68
|
29,550
|
|
|
12/7/2015
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.61
|
14.69
|
35,320
|
|
|
12/4/2015
|
+0.40 / +1.52%
|
26.40
|
27.00
|
26.20
|
26.70
|
26.65
|
14.69
|
51,060
|
|
|
12/3/2015
|
+1.70 / +6.91%
|
24.90
|
26.30
|
24.30
|
26.30
|
24.79
|
14.47
|
47,470
|
|
|
12/2/2015
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.40
|
24.60
|
22.94
|
13.54
|
47,220
|
|
|
12/1/2015
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.10
|
12.66
|
26,970
|
|
|
11/30/2015
|
-0.40 / -1.72%
|
23.00
|
23.40
|
22.90
|
22.90
|
23.18
|
12.60
|
49,430
|
|
|
11/27/2015
|
-0.50 / -2.10%
|
23.50
|
25.00
|
23.30
|
23.30
|
23.48
|
12.82
|
43,610
|
|
|
11/26/2015
|
+1.40 / +6.25%
|
23.90
|
23.90
|
22.60
|
23.80
|
23.35
|
13.10
|
6,680
|
|
|
11/25/2015
|
+1.40 / +6.67%
|
21.00
|
22.40
|
20.70
|
22.40
|
21.50
|
12.33
|
21,120
|
|
|
11/24/2015
|
+1.30 / +6.60%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.71
|
11.56
|
21,250
|
|
|
11/23/2015
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.50
|
19.70
|
18.77
|
10.84
|
75,120
|
|
|
11/20/2015
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.47
|
10.18
|
35,200
|
|
|
11/19/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.17
|
10.13
|
25,310
|
|
|
11/18/2015
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.04
|
10.02
|
37,360
|
|
|
11/17/2015
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.20
|
9.96
|
32,150
|
|
|
11/16/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.00
|
9.96
|
20,050
|
|
|
11/13/2015
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.70
|
18.00
|
17.90
|
9.91
|
29,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|