|
Closing price on 4/5/2018
|
|
| Open |
51.30 |
| High |
52.00 |
| Low |
50.50 |
| Volume |
43,600 |
| Split-adjusted Price |
24.39 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.10 / +0.20%
|
51.30
|
52.00
|
50.50
|
50.60
|
51.08
|
24.39
|
43,600
|
|
|
4/4/2018
|
+2.30 / +4.77%
|
48.30
|
50.50
|
48.30
|
50.50
|
49.82
|
24.34
|
106,100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.80
|
48.20
|
48.02
|
23.23
|
100,500
|
|
|
4/2/2018
|
-0.10 / -0.21%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.01
|
23.23
|
31,818
|
|
|
3/30/2018
|
+0.30 / +0.62%
|
48.20
|
48.50
|
48.20
|
48.50
|
48.35
|
23.38
|
46,800
|
|
|
3/29/2018
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.10
|
48.20
|
48.38
|
23.23
|
50,300
|
|
|
3/28/2018
|
+0.30 / +0.62%
|
48.10
|
48.70
|
48.10
|
48.70
|
48.41
|
23.47
|
23,310
|
|
|
3/27/2018
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.40
|
48.40
|
48.66
|
23.33
|
87,216
|
|
|
3/26/2018
|
-0.20 / -0.41%
|
49.00
|
49.10
|
48.90
|
48.90
|
49.01
|
23.57
|
50,500
|
|
|
3/23/2018
|
-0.70 / -1.40%
|
49.30
|
49.90
|
48.70
|
49.20
|
49.07
|
23.71
|
194,000
|
|
|
3/22/2018
|
-0.90 / -1.77%
|
48.20
|
50.10
|
48.20
|
49.90
|
49.36
|
24.05
|
30,430
|
|
|
3/21/2018
|
+0.40 / +0.79%
|
50.20
|
51.00
|
50.20
|
50.80
|
50.74
|
23.76
|
26,815
|
|
|
3/20/2018
|
+0.20 / +0.40%
|
50.40
|
50.70
|
50.20
|
50.40
|
50.33
|
23.57
|
38,100
|
|
|
3/19/2018
|
0.00 / 0.00%
|
50.20
|
50.80
|
50.20
|
50.20
|
50.43
|
23.48
|
104,610
|
|
|
3/16/2018
|
+0.10 / +0.20%
|
50.20
|
50.70
|
50.10
|
50.20
|
50.17
|
23.48
|
26,100
|
|
|
3/15/2018
|
-0.20 / -0.40%
|
50.30
|
50.40
|
50.10
|
50.10
|
50.23
|
23.43
|
51,330
|
|
|
3/14/2018
|
+0.30 / +0.60%
|
50.20
|
50.60
|
50.20
|
50.30
|
50.41
|
23.53
|
40,700
|
|
|
3/13/2018
|
-0.70 / -1.38%
|
50.00
|
50.70
|
50.00
|
50.00
|
50.21
|
23.39
|
28,800
|
|
|
3/12/2018
|
0.00 / 0.00%
|
50.60
|
50.80
|
50.40
|
50.70
|
50.67
|
23.71
|
21,300
|
|
|
3/9/2018
|
+0.20 / +0.40%
|
50.70
|
50.80
|
49.00
|
50.80
|
50.71
|
23.76
|
11,740
|
|
|
3/8/2018
|
-0.40 / -0.78%
|
50.60
|
50.70
|
50.60
|
50.60
|
50.68
|
23.67
|
39,224
|
|
|
3/7/2018
|
-0.10 / -0.20%
|
52.80
|
52.80
|
50.50
|
51.00
|
50.94
|
23.85
|
28,750
|
|
|
3/6/2018
|
+0.40 / +0.79%
|
51.50
|
51.50
|
50.90
|
51.10
|
51.13
|
23.90
|
50,440
|
|
|
3/5/2018
|
0.00 / 0.00%
|
51.00
|
51.90
|
50.70
|
50.70
|
51.14
|
23.71
|
70,730
|
|
|
3/2/2018
|
+0.10 / +0.20%
|
50.40
|
50.90
|
50.40
|
50.80
|
50.66
|
23.76
|
13,400
|
|
|
3/1/2018
|
-0.10 / -0.20%
|
50.50
|
51.00
|
50.40
|
50.70
|
50.51
|
23.71
|
32,600
|
|
|
2/28/2018
|
-0.20 / -0.39%
|
51.00
|
51.00
|
50.50
|
50.80
|
50.74
|
23.76
|
22,160
|
|
|
2/27/2018
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.30
|
51.00
|
50.83
|
23.85
|
294,520
|
|
|
2/26/2018
|
-0.10 / -0.20%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.83
|
23.62
|
50,400
|
|
|
2/23/2018
|
-0.30 / -0.59%
|
50.50
|
51.40
|
50.20
|
50.20
|
50.63
|
23.48
|
18,007
|
|
|