|
Closing price on 8/23/2017
|
|
| Open |
45.00 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
168,012 |
| Split-adjusted Price |
21.51 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
+0.50 / +1.10%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.29
|
21.51
|
168,012
|
|
|
8/22/2017
|
+0.50 / +1.11%
|
43.00
|
45.50
|
41.50
|
45.50
|
43.44
|
21.28
|
104,345
|
|
|
8/21/2017
|
+2.60 / +6.13%
|
43.00
|
46.00
|
42.00
|
45.00
|
44.98
|
21.05
|
79,900
|
|
|
8/18/2017
|
-0.90 / -1.98%
|
45.50
|
46.00
|
38.80
|
44.60
|
42.36
|
20.86
|
168,966
|
|
|
8/17/2017
|
+0.50 / +1.11%
|
45.20
|
45.60
|
45.10
|
45.50
|
45.43
|
21.28
|
68,460
|
|
|
8/16/2017
|
-2.40 / -5.06%
|
46.00
|
46.90
|
40.60
|
45.00
|
41.77
|
21.05
|
115,900
|
|
|
8/15/2017
|
+0.60 / +1.28%
|
46.50
|
47.40
|
39.80
|
47.40
|
42.45
|
22.17
|
143,600
|
|
|
8/14/2017
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.50
|
46.80
|
46.69
|
21.89
|
9,400
|
|
|
8/11/2017
|
-0.30 / -0.63%
|
47.00
|
47.00
|
46.80
|
47.00
|
46.99
|
21.98
|
6,000
|
|
|
8/10/2017
|
-0.10 / -0.21%
|
47.00
|
47.30
|
46.50
|
47.30
|
46.87
|
22.12
|
15,802
|
|
|
8/9/2017
|
-0.30 / -0.63%
|
47.80
|
47.80
|
47.00
|
47.40
|
47.35
|
22.17
|
22,100
|
|
|
8/8/2017
|
-0.20 / -0.42%
|
47.70
|
47.90
|
47.60
|
47.70
|
47.79
|
22.31
|
12,000
|
|
|
8/7/2017
|
+0.10 / +0.21%
|
47.90
|
48.40
|
47.90
|
47.90
|
48.06
|
22.40
|
28,007
|
|
|
8/4/2017
|
+0.80 / +1.70%
|
47.00
|
48.00
|
46.90
|
47.90
|
47.81
|
22.40
|
92,300
|
|
|
8/3/2017
|
+0.20 / +0.43%
|
46.80
|
47.10
|
46.50
|
47.10
|
46.67
|
22.03
|
28,920
|
|
|
8/2/2017
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.70
|
46.90
|
46.90
|
21.94
|
8,359
|
|
|
8/1/2017
|
-0.20 / -0.42%
|
47.00
|
47.30
|
46.70
|
46.90
|
46.98
|
21.94
|
22,700
|
|
|
7/31/2017
|
-0.20 / -0.42%
|
47.00
|
47.90
|
47.00
|
47.10
|
47.19
|
22.03
|
16,041
|
|
|
7/28/2017
|
+0.40 / +0.85%
|
47.40
|
47.40
|
47.00
|
47.40
|
47.34
|
22.17
|
7,810
|
|
|
7/27/2017
|
0.00 / 0.00%
|
47.20
|
48.00
|
47.00
|
47.00
|
47.40
|
21.98
|
29,700
|
|
|
7/26/2017
|
+2.10 / +4.68%
|
45.00
|
47.00
|
45.00
|
47.00
|
45.25
|
21.98
|
148,137
|
|
|
7/25/2017
|
-0.10 / -0.22%
|
44.20
|
45.20
|
44.20
|
44.90
|
45.05
|
21.00
|
37,393
|
|
|
7/24/2017
|
-1.10 / -2.39%
|
45.60
|
46.00
|
44.90
|
45.00
|
45.25
|
21.05
|
46,040
|
|
|
7/21/2017
|
-0.90 / -1.94%
|
46.50
|
46.50
|
45.60
|
45.60
|
46.05
|
21.33
|
29,730
|
|
|
7/20/2017
|
+1.50 / +3.33%
|
47.50
|
47.50
|
46.50
|
46.50
|
47.03
|
21.75
|
56,013
|
|
|
7/19/2017
|
+0.70 / +1.58%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.61
|
21.05
|
54,467
|
|
|
7/18/2017
|
+1.30 / +3.02%
|
42.30
|
44.30
|
42.20
|
44.30
|
43.87
|
20.72
|
74,991
|
|
|
7/17/2017
|
-0.20 / -0.46%
|
43.00
|
43.00
|
42.20
|
43.00
|
42.75
|
20.11
|
26,100
|
|
|
7/14/2017
|
+1.30 / +3.10%
|
42.10
|
44.00
|
42.10
|
43.30
|
43.24
|
20.25
|
48,169
|
|
|
7/13/2017
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.01
|
19.64
|
18,100
|
|
|