|
|
Closing price on 6/9/2016
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.80 |
| Volume |
1,820 |
| Split-adjusted Price |
13.65 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|