|
|
Closing price on 6/27/2016
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
2,190 |
| Split-adjusted Price |
12.71 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.83
|
12.71
|
2,190
|
|
|
6/24/2016
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.28
|
12.77
|
1,690
|
|
|
6/23/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.35
|
12.88
|
1,700
|
|
|
6/22/2016
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
12.82
|
2,190
|
|
|
6/21/2016
|
-0.70 / -2.87%
|
24.40
|
24.50
|
23.70
|
23.70
|
24.07
|
13.04
|
3,240
|
|
|
6/20/2016
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.35
|
13.43
|
1,750
|
|
|
6/17/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.40
|
13.37
|
2,120
|
|
|
6/16/2016
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
13.48
|
1,460
|
|
|
6/15/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.40
|
13.43
|
2,480
|
|
|
6/14/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.60
|
13.48
|
1,650
|
|
|
6/13/2016
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.71
|
13.59
|
1,740
|
|
|
6/10/2016
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.83
|
13.65
|
1,590
|
|
|
6/9/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.90
|
13.65
|
1,820
|
|
|
6/8/2016
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.80
|
25.00
|
25.06
|
13.76
|
4,190
|
|
|
6/7/2016
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.68
|
13.65
|
3,930
|
|
|
6/6/2016
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.85
|
13.65
|
3,420
|
|
|
6/3/2016
|
-0.50 / -1.95%
|
25.70
|
25.70
|
25.20
|
25.20
|
25.41
|
13.87
|
10,900
|
|
|
6/2/2016
|
-1.80 / -6.55%
|
27.50
|
27.50
|
25.70
|
25.70
|
26.77
|
14.14
|
10,460
|
|
|
6/1/2016
|
-2.00 / -6.78%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.78
|
15.13
|
11,590
|
|
|
5/31/2016
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.99
|
16.24
|
7,270
|
|
|
5/30/2016
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.38
|
16.73
|
7,670
|
|
|
5/27/2016
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.59
|
16.79
|
24,160
|
|
|
5/26/2016
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.40
|
30.40
|
30.52
|
16.73
|
15,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|