|
Closing price on 5/25/2016
|
|
| Open |
29.80 |
| High |
30.30 |
| Low |
29.60 |
| Volume |
24,350 |
| Split-adjusted Price |
16.62 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
+0.40 / +1.34%
|
29.80
|
30.30
|
29.60
|
30.20
|
30.02
|
16.62
|
24,350
|
|
|
5/24/2016
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.70
|
29.80
|
30.02
|
16.40
|
19,190
|
|
|
5/23/2016
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.20
|
30.20
|
30.37
|
16.62
|
15,770
|
|
|
5/20/2016
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.20
|
30.40
|
30.32
|
16.73
|
21,540
|
|
|
5/19/2016
|
-0.60 / -1.94%
|
30.90
|
30.90
|
28.80
|
30.30
|
29.54
|
16.68
|
34,900
|
|
|
5/18/2016
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.80
|
30.90
|
31.03
|
17.01
|
19,240
|
|
|
5/17/2016
|
-2.30 / -6.89%
|
33.30
|
33.40
|
31.10
|
31.10
|
32.02
|
17.12
|
34,820
|
|
|
5/16/2016
|
+0.10 / +0.30%
|
33.30
|
33.40
|
33.20
|
33.40
|
33.37
|
18.38
|
9,830
|
|
|
5/13/2016
|
-0.20 / -0.60%
|
33.50
|
33.80
|
33.30
|
33.30
|
33.51
|
18.33
|
23,190
|
|
|
5/12/2016
|
0.00 / 0.00%
|
33.60
|
33.70
|
33.50
|
33.50
|
33.56
|
18.44
|
23,090
|
|
|
5/11/2016
|
+1.40 / +4.36%
|
32.20
|
33.50
|
32.10
|
33.50
|
32.87
|
18.44
|
33,130
|
|
|
5/10/2016
|
-0.40 / -1.23%
|
32.60
|
32.70
|
32.10
|
32.10
|
32.30
|
17.67
|
19,070
|
|
|
5/9/2016
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.01
|
17.89
|
21,930
|
|
|
5/6/2016
|
-0.30 / -0.93%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.13
|
17.61
|
12,760
|
|
|
5/5/2016
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.30
|
32.30
|
32.61
|
17.78
|
18,890
|
|
|
5/4/2016
|
-0.20 / -0.61%
|
32.80
|
32.90
|
32.60
|
32.60
|
32.79
|
17.94
|
15,860
|
|
|
4/29/2016
|
+0.20 / +0.61%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.75
|
18.05
|
14,170
|
|
|
4/28/2016
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.40
|
32.60
|
32.62
|
17.94
|
29,550
|
|
|
4/27/2016
|
-0.70 / -2.09%
|
33.50
|
33.60
|
32.80
|
32.80
|
33.25
|
18.05
|
17,020
|
|
|
4/26/2016
|
-0.30 / -0.89%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.66
|
18.44
|
10,250
|
|
|
4/25/2016
|
-0.50 / -1.46%
|
34.30
|
34.40
|
33.80
|
33.80
|
34.13
|
18.60
|
20,390
|
|
|
4/22/2016
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.80
|
34.30
|
33.96
|
18.88
|
17,080
|
|
|
4/21/2016
|
+0.30 / +0.89%
|
33.70
|
33.90
|
33.70
|
33.90
|
33.82
|
18.66
|
11,710
|
|
|
4/20/2016
|
-2.50 / -6.93%
|
36.10
|
36.10
|
33.60
|
33.60
|
33.86
|
18.49
|
14,440
|
|
|
4/19/2016
|
-2.70 / -6.96%
|
38.80
|
38.80
|
36.10
|
36.10
|
37.94
|
19.87
|
18,240
|
|
|
4/15/2016
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.80
|
38.80
|
39.01
|
21.35
|
10,870
|
|
|
4/14/2016
|
+0.10 / +0.26%
|
38.70
|
39.10
|
38.70
|
38.90
|
38.91
|
21.41
|
11,720
|
|
|
4/13/2016
|
-0.60 / -1.52%
|
39.40
|
39.40
|
38.80
|
38.80
|
39.07
|
21.35
|
14,180
|
|
|
4/12/2016
|
-2.90 / -6.86%
|
42.00
|
42.20
|
39.40
|
39.40
|
40.76
|
21.68
|
16,070
|
|
|
4/11/2016
|
-0.30 / -0.70%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.44
|
23.28
|
16,140
|
|
|