|
Closing price on 10/19/2017
|
|
| Open |
48.20 |
| High |
48.50 |
| Low |
48.00 |
| Volume |
88,731 |
| Split-adjusted Price |
22.45 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.50 / -1.03%
|
48.20
|
48.50
|
48.00
|
48.00
|
48.31
|
22.45
|
88,731
|
|
|
10/18/2017
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.65
|
22.68
|
13,100
|
|
|
10/17/2017
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.70
|
49.00
|
49.03
|
22.92
|
104,520
|
|
|
10/16/2017
|
+1.10 / +2.29%
|
48.00
|
50.00
|
47.00
|
49.20
|
47.15
|
23.01
|
5,310,045
|
|
|
10/13/2017
|
+0.10 / +0.21%
|
47.40
|
48.90
|
47.30
|
47.60
|
48.08
|
22.26
|
46,114
|
|
|
10/12/2017
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.57
|
22.22
|
41,000
|
|
|
10/11/2017
|
-1.00 / -2.04%
|
49.00
|
49.20
|
48.00
|
48.00
|
48.37
|
22.45
|
36,680
|
|
|
10/10/2017
|
-0.40 / -0.81%
|
49.40
|
51.00
|
48.90
|
49.00
|
49.38
|
22.92
|
146,860
|
|
|
10/9/2017
|
0.00 / 0.00%
|
49.40
|
49.60
|
49.00
|
49.40
|
49.31
|
23.10
|
30,416
|
|
|
10/6/2017
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.20
|
49.50
|
49.42
|
23.15
|
13,600
|
|
|
10/5/2017
|
-0.10 / -0.20%
|
49.60
|
49.70
|
49.40
|
49.50
|
49.46
|
23.15
|
49,400
|
|
|
10/4/2017
|
+0.10 / +0.20%
|
49.60
|
49.70
|
49.50
|
49.60
|
49.61
|
23.20
|
6,600
|
|
|
10/3/2017
|
-0.30 / -0.60%
|
49.70
|
49.80
|
49.50
|
49.50
|
49.62
|
23.15
|
15,500
|
|
|
10/2/2017
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.60
|
49.80
|
49.78
|
23.29
|
34,100
|
|
|
9/29/2017
|
-0.10 / -0.20%
|
49.50
|
50.00
|
49.50
|
49.90
|
49.80
|
23.34
|
11,500
|
|
|
9/28/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.70
|
50.00
|
50.07
|
23.39
|
11,300
|
|
|
9/27/2017
|
0.00 / 0.00%
|
49.70
|
50.30
|
49.70
|
50.00
|
49.96
|
23.39
|
9,000
|
|
|
9/26/2017
|
+0.40 / +0.81%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.66
|
23.39
|
25,800
|
|
|
9/25/2017
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.50
|
49.60
|
49.54
|
23.20
|
12,302
|
|
|
9/22/2017
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.30
|
49.60
|
49.53
|
23.20
|
46,180
|
|
|
9/21/2017
|
+0.40 / +0.82%
|
48.60
|
49.40
|
48.60
|
49.40
|
48.96
|
23.10
|
7,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
48.60
|
49.20
|
48.60
|
49.00
|
49.13
|
22.92
|
19,200
|
|
|
9/19/2017
|
-0.60 / -1.21%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
22.92
|
7,450
|
|
|
9/18/2017
|
+1.10 / +2.27%
|
50.00
|
50.00
|
48.50
|
49.60
|
49.84
|
23.20
|
4,200
|
|
|
9/15/2017
|
+0.80 / +1.66%
|
48.40
|
48.90
|
48.30
|
48.90
|
48.52
|
22.87
|
13,600
|
|
|
9/14/2017
|
-0.50 / -1.03%
|
48.20
|
48.40
|
48.10
|
48.10
|
48.20
|
22.50
|
34,917
|
|
|
9/13/2017
|
-0.40 / -0.82%
|
50.00
|
50.00
|
48.30
|
48.60
|
48.67
|
22.73
|
19,408
|
|
|
9/12/2017
|
-1.00 / -2.00%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.25
|
22.92
|
33,462
|
|
|
9/11/2017
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.22
|
23.39
|
25,451
|
|
|
9/8/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.90
|
51.00
|
51.00
|
23.85
|
21,001
|
|
|