|
Closing price on 11/29/2017
|
|
| Open |
56.30 |
| High |
56.30 |
| Low |
55.60 |
| Volume |
72,827 |
| Split-adjusted Price |
26.29 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
+0.20 / +0.36%
|
56.30
|
56.30
|
55.60
|
56.20
|
56.02
|
26.29
|
72,827
|
|
|
11/28/2017
|
+0.40 / +0.72%
|
55.50
|
56.00
|
55.50
|
56.00
|
55.72
|
26.19
|
168,900
|
|
|
11/27/2017
|
+0.50 / +0.91%
|
55.10
|
56.00
|
54.80
|
55.60
|
55.48
|
26.00
|
82,957
|
|
|
11/24/2017
|
+0.10 / +0.18%
|
55.20
|
55.80
|
54.70
|
55.50
|
55.11
|
25.96
|
427,183
|
|
|
11/23/2017
|
-2.20 / -3.82%
|
58.00
|
58.00
|
54.00
|
55.40
|
56.57
|
25.91
|
171,331
|
|
|
11/22/2017
|
+2.80 / +5.11%
|
55.00
|
57.90
|
55.00
|
57.60
|
56.91
|
26.94
|
190,703
|
|
|
11/21/2017
|
+3.20 / +6.20%
|
51.60
|
54.90
|
51.60
|
54.80
|
53.66
|
25.63
|
283,524
|
|
|
11/20/2017
|
+0.60 / +1.18%
|
51.00
|
52.00
|
50.90
|
51.60
|
51.31
|
24.13
|
219,621
|
|
|
11/17/2017
|
+0.50 / +0.99%
|
50.10
|
51.50
|
50.10
|
51.00
|
50.98
|
23.85
|
83,938
|
|
|
11/16/2017
|
-0.40 / -0.79%
|
50.50
|
51.10
|
50.50
|
50.50
|
50.59
|
23.62
|
21,330
|
|
|
11/15/2017
|
+1.70 / +3.46%
|
49.00
|
51.50
|
49.00
|
50.90
|
50.40
|
23.81
|
208,209
|
|
|
11/14/2017
|
+0.50 / +1.03%
|
48.80
|
50.00
|
48.80
|
49.20
|
49.44
|
23.01
|
137,159
|
|
|
11/13/2017
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.60
|
48.70
|
48.76
|
22.78
|
51,563
|
|
|
11/10/2017
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.72
|
22.78
|
37,900
|
|
|
11/9/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
48.80
|
48.74
|
22.82
|
48,500
|
|
|
11/8/2017
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.82
|
22.82
|
117,700
|
|
|
11/7/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.90
|
49.00
|
49.00
|
22.92
|
99,438
|
|
|
11/6/2017
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.80
|
48.80
|
48.96
|
22.82
|
131,766
|
|
|
11/3/2017
|
+0.10 / +0.20%
|
49.00
|
49.40
|
49.00
|
49.10
|
49.08
|
22.96
|
99,140
|
|
|
11/2/2017
|
0.00 / 0.00%
|
49.30
|
49.70
|
49.00
|
49.00
|
49.25
|
22.92
|
1,204,400
|
|
|
11/1/2017
|
0.00 / 0.00%
|
48.70
|
49.20
|
48.70
|
49.00
|
49.00
|
22.92
|
1,127,500
|
|
|
10/31/2017
|
-0.50 / -1.01%
|
49.30
|
49.30
|
48.60
|
49.00
|
48.99
|
22.92
|
777,600
|
|
|
10/30/2017
|
-0.10 / -0.20%
|
49.50
|
49.60
|
49.00
|
49.50
|
49.16
|
23.15
|
928,166
|
|
|
10/27/2017
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.60
|
23.39
|
984,400
|
|
|
10/26/2017
|
-0.30 / -0.60%
|
49.50
|
49.80
|
49.00
|
49.50
|
49.67
|
23.15
|
714,720
|
|
|
10/25/2017
|
-0.20 / -0.40%
|
51.00
|
52.00
|
49.80
|
49.80
|
50.94
|
23.29
|
916,019
|
|
|
10/24/2017
|
+2.00 / +4.17%
|
48.50
|
50.10
|
48.10
|
50.00
|
49.26
|
23.39
|
362,480
|
|
|
10/23/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
46.90
|
48.00
|
47.14
|
22.45
|
5,291,510
|
|
|
10/20/2017
|
+0.20 / +0.42%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.05
|
22.54
|
59,000
|
|
|
10/19/2017
|
-0.50 / -1.03%
|
48.20
|
48.50
|
48.00
|
48.00
|
48.31
|
22.45
|
88,731
|
|
|