Closing price on 11/1/2018
|
|
Open |
36.00 |
High |
36.80 |
Low |
35.90 |
Volume |
7,260 |
Split-adjusted Price |
17.59 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
0.00 / 0.00%
|
36.00
|
36.80
|
35.90
|
36.50
|
36.50
|
17.59
|
7,260
|
|
10/31/2018
|
+0.50 / +1.39%
|
36.50
|
36.50
|
35.70
|
36.50
|
35.97
|
17.59
|
15,400
|
|
10/30/2018
|
-0.20 / -0.55%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.09
|
17.35
|
3,020
|
|
10/29/2018
|
+0.20 / +0.56%
|
35.80
|
36.20
|
35.30
|
36.20
|
35.76
|
17.45
|
9,870
|
|
10/26/2018
|
+0.20 / +0.56%
|
35.10
|
36.70
|
35.00
|
36.00
|
35.68
|
17.35
|
10,090
|
|
10/25/2018
|
-0.40 / -1.10%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.60
|
17.25
|
40,650
|
|
10/24/2018
|
-0.60 / -1.63%
|
36.75
|
36.75
|
36.00
|
36.20
|
36.19
|
17.45
|
9,090
|
|
10/23/2018
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.05
|
36.80
|
36.62
|
17.74
|
27,360
|
|
10/22/2018
|
0.00 / 0.00%
|
36.35
|
36.90
|
36.35
|
36.90
|
36.63
|
17.78
|
170
|
|
10/19/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
36.90
|
36.93
|
17.78
|
39,910
|
|
10/18/2018
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.90
|
36.98
|
17.78
|
18,390
|
|
10/17/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.50
|
36.90
|
36.87
|
17.78
|
4,530
|
|
10/16/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
35.90
|
36.90
|
36.74
|
17.78
|
6,260
|
|
10/15/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.40
|
36.90
|
36.73
|
17.78
|
44,100
|
|
10/12/2018
|
+0.30 / +0.82%
|
36.60
|
37.00
|
36.60
|
36.90
|
36.70
|
17.78
|
14,140
|
|
10/11/2018
|
-0.50 / -1.35%
|
36.80
|
37.00
|
36.00
|
36.60
|
36.39
|
17.64
|
53,180
|
|
10/10/2018
|
+0.10 / +0.27%
|
36.95
|
37.20
|
36.95
|
37.10
|
37.14
|
17.88
|
13,760
|
|
10/9/2018
|
0.00 / 0.00%
|
36.90
|
37.20
|
36.90
|
37.00
|
37.08
|
17.83
|
72,140
|
|
10/8/2018
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.05
|
17.83
|
26,670
|
|
10/5/2018
|
-0.10 / -0.27%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.00
|
17.83
|
17,270
|
|
10/4/2018
|
+0.10 / +0.27%
|
37.10
|
37.10
|
37.00
|
37.10
|
37.02
|
17.88
|
8,940
|
|
10/3/2018
|
-0.20 / -0.54%
|
37.00
|
37.20
|
37.00
|
37.00
|
37.09
|
17.83
|
28,040
|
|
10/2/2018
|
+0.20 / +0.54%
|
37.10
|
37.20
|
37.00
|
37.20
|
37.02
|
17.93
|
41,280
|
|
10/1/2018
|
-0.20 / -0.54%
|
37.00
|
37.30
|
37.00
|
37.00
|
37.02
|
17.83
|
21,610
|
|
9/28/2018
|
+0.10 / +0.27%
|
37.10
|
37.20
|
37.00
|
37.20
|
37.06
|
17.93
|
35,540
|
|
9/27/2018
|
-0.10 / -0.27%
|
37.20
|
37.20
|
37.00
|
37.10
|
37.14
|
17.88
|
196,570
|
|
9/26/2018
|
-0.10 / -0.27%
|
37.20
|
37.50
|
37.20
|
37.20
|
37.27
|
17.93
|
15,430
|
|
9/25/2018
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.30
|
37.30
|
37.38
|
17.98
|
63,490
|
|
9/24/2018
|
0.00 / 0.00%
|
37.70
|
37.90
|
37.30
|
37.80
|
37.65
|
18.22
|
20,240
|
|
9/21/2018
|
+0.30 / +0.80%
|
37.30
|
38.00
|
37.30
|
37.80
|
37.88
|
18.22
|
25,870
|
|
|