|
Closing price on 2/17/2017
|
|
| Open |
39.60 |
| High |
39.70 |
| Low |
39.60 |
| Volume |
1,200 |
| Split-adjusted Price |
17.85 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.40 / -1.00%
|
39.60
|
39.70
|
39.60
|
39.70
|
39.64
|
17.85
|
1,200
|
|
|
2/16/2017
|
+0.80 / +2.04%
|
39.40
|
40.10
|
39.40
|
40.10
|
39.56
|
18.03
|
6,435
|
|
|
2/15/2017
|
+0.10 / +0.26%
|
41.00
|
41.00
|
39.10
|
39.30
|
39.36
|
17.67
|
14,484
|
|
|
2/14/2017
|
-0.30 / -0.76%
|
39.10
|
39.20
|
39.10
|
39.20
|
39.18
|
17.63
|
6,060
|
|
|
2/13/2017
|
-0.10 / -0.25%
|
41.50
|
41.50
|
39.00
|
39.50
|
39.21
|
17.76
|
12,320
|
|
|
2/10/2017
|
-2.10 / -5.10%
|
41.00
|
41.00
|
39.00
|
39.10
|
39.55
|
17.58
|
25,200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.20
|
41.20
|
41.39
|
18.53
|
13,700
|
|
|
2/8/2017
|
-0.80 / -1.90%
|
41.00
|
42.60
|
41.00
|
41.20
|
41.49
|
18.53
|
15,260
|
|
|
2/7/2017
|
+0.50 / +1.20%
|
41.10
|
42.00
|
41.10
|
42.00
|
41.53
|
18.89
|
2,600
|
|
|
2/6/2017
|
-1.50 / -3.49%
|
42.20
|
43.80
|
41.00
|
41.50
|
41.75
|
18.66
|
23,316
|
|
|
2/3/2017
|
+1.40 / +3.45%
|
41.60
|
44.00
|
41.60
|
42.00
|
42.97
|
18.89
|
9,924
|
|
|
2/2/2017
|
+0.60 / +1.50%
|
40.00
|
43.80
|
40.00
|
40.60
|
41.26
|
18.26
|
45,210
|
|
|
1/25/2017
|
+1.00 / +2.56%
|
40.00
|
40.00
|
39.50
|
40.00
|
39.98
|
17.99
|
34,000
|
|
|
1/24/2017
|
+0.20 / +0.52%
|
38.10
|
39.00
|
37.10
|
39.00
|
38.22
|
17.54
|
44,273
|
|
|
1/23/2017
|
-0.10 / -0.26%
|
38.90
|
39.00
|
37.00
|
38.80
|
38.39
|
17.45
|
21,920
|
|
|
1/20/2017
|
0.00 / 0.00%
|
38.00
|
40.00
|
37.00
|
39.00
|
38.87
|
17.54
|
18,305
|
|
|
1/19/2017
|
-1.50 / -3.70%
|
40.70
|
40.70
|
39.00
|
39.00
|
40.32
|
17.54
|
24,460
|
|
|
1/18/2017
|
+0.30 / +0.75%
|
42.00
|
42.00
|
40.10
|
40.50
|
40.67
|
18.21
|
67,500
|
|
|
1/17/2017
|
+5.20 / +14.86%
|
40.20
|
40.20
|
39.00
|
40.20
|
40.09
|
18.08
|
207,498
|
|
|
1/16/2017
|
+10.00 / +40.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.74
|
100
|
|
|