|
Closing price on 5/4/2018
|
|
| Open |
46.40 |
| High |
48.00 |
| Low |
46.40 |
| Volume |
87,200 |
| Split-adjusted Price |
22.65 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.20 / -0.42%
|
46.40
|
48.00
|
46.40
|
47.00
|
47.51
|
22.65
|
87,200
|
|
|
5/3/2018
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.60
|
47.20
|
46.92
|
22.75
|
13,300
|
|
|
5/2/2018
|
+0.70 / +1.50%
|
46.90
|
48.00
|
46.60
|
47.30
|
47.28
|
22.80
|
182,700
|
|
|
4/27/2018
|
+1.10 / +2.40%
|
46.70
|
47.00
|
45.80
|
47.00
|
46.58
|
22.65
|
118,300
|
|
|
4/26/2018
|
-1.50 / -3.16%
|
47.00
|
47.50
|
45.90
|
45.90
|
46.62
|
22.12
|
35,200
|
|
|
4/24/2018
|
-0.20 / -0.42%
|
47.50
|
48.00
|
46.60
|
47.70
|
47.44
|
22.99
|
38,900
|
|
|
4/23/2018
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.90
|
47.90
|
48.14
|
23.09
|
38,300
|
|
|
4/20/2018
|
+0.30 / +0.62%
|
48.50
|
48.60
|
48.40
|
48.60
|
48.51
|
23.42
|
7,000
|
|
|
4/19/2018
|
-0.50 / -1.02%
|
48.60
|
48.80
|
48.30
|
48.30
|
48.55
|
23.28
|
71,100
|
|
|
4/18/2018
|
-1.10 / -2.20%
|
49.20
|
49.40
|
48.80
|
48.80
|
49.01
|
23.52
|
11,000
|
|
|
4/17/2018
|
+0.80 / +1.63%
|
49.20
|
49.90
|
49.00
|
49.90
|
49.49
|
24.05
|
15,900
|
|
|
4/16/2018
|
-0.20 / -0.41%
|
49.00
|
49.90
|
49.00
|
49.10
|
49.30
|
23.66
|
7,500
|
|
|
4/13/2018
|
-0.50 / -1.02%
|
49.30
|
49.60
|
48.70
|
48.70
|
49.25
|
23.47
|
23,300
|
|
|
4/12/2018
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.10
|
49.20
|
49.15
|
23.71
|
2,600
|
|
|
4/11/2018
|
0.00 / 0.00%
|
50.10
|
50.10
|
48.50
|
49.10
|
49.07
|
23.66
|
35,100
|
|
|
4/10/2018
|
-1.70 / -3.35%
|
50.50
|
50.50
|
49.10
|
49.10
|
50.01
|
23.66
|
67,200
|
|
|
4/9/2018
|
-0.50 / -0.97%
|
50.80
|
51.00
|
50.80
|
50.80
|
50.96
|
24.48
|
35,100
|
|
|
4/6/2018
|
+0.20 / +0.40%
|
51.50
|
51.80
|
50.80
|
50.80
|
51.31
|
24.48
|
43,500
|
|
|
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
|
|
|