|
Closing price on 1/26/2018
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
42.70 |
| Volume |
6,422 |
| Split-adjusted Price |
40.76 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.10 / -0.23%
|
42.80
|
42.80
|
42.70
|
42.70
|
42.74
|
40.76
|
6,422
|
|
|
1/25/2018
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.80
|
42.80
|
42.92
|
40.85
|
1,000
|
|
|
1/24/2018
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
40.85
|
5,800
|
|
|
1/23/2018
|
0.00 / 0.00%
|
43.00
|
44.00
|
43.00
|
43.00
|
43.09
|
41.05
|
2,200
|
|
|
1/22/2018
|
-0.50 / -1.15%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.29
|
41.05
|
1,000
|
|
|
1/19/2018
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.70
|
41.52
|
500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
42.00
|
1,400
|
|
|
1/17/2018
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.62
|
42.00
|
2,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.13
|
42.95
|
1,200
|
|
|
1/15/2018
|
+2.00 / +4.65%
|
43.00
|
45.00
|
41.00
|
45.00
|
43.04
|
42.95
|
4,915
|
|
|
1/12/2018
|
-2.50 / -5.49%
|
41.00
|
45.00
|
41.00
|
43.00
|
41.99
|
41.05
|
26,000
|
|
|
1/11/2018
|
-5.00 / -9.90%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
43.43
|
1,320
|
|
|
1/10/2018
|
-5.50 / -9.82%
|
56.00
|
56.00
|
50.40
|
50.50
|
50.89
|
48.20
|
8,900
|
|
|
1/9/2018
|
-4.00 / -6.67%
|
59.50
|
59.50
|
54.00
|
56.00
|
56.37
|
53.45
|
7,100
|
|
|
1/8/2018
|
-1.70 / -2.76%
|
61.00
|
61.00
|
56.00
|
60.00
|
58.82
|
57.27
|
6,110
|
|
|
1/5/2018
|
-0.10 / -0.16%
|
61.80
|
61.80
|
60.40
|
61.70
|
61.43
|
58.90
|
3,300
|
|
|
1/4/2018
|
+0.40 / +0.65%
|
61.40
|
62.00
|
61.00
|
61.80
|
61.51
|
58.99
|
5,310
|
|
|
1/3/2018
|
-6.60 / -9.71%
|
68.00
|
68.00
|
61.20
|
61.40
|
61.95
|
58.61
|
8,010
|
|
|
1/2/2018
|
+0.30 / +0.44%
|
67.70
|
68.50
|
67.20
|
68.00
|
67.98
|
64.91
|
6,310
|
|
|
12/29/2017
|
+2.00 / +3.04%
|
65.60
|
68.00
|
64.80
|
67.70
|
65.76
|
64.62
|
32,500
|
|
|
12/28/2017
|
+0.20 / +0.31%
|
65.40
|
66.00
|
65.00
|
65.70
|
65.56
|
62.71
|
13,196
|
|
|
12/27/2017
|
+3.20 / +5.14%
|
62.30
|
66.50
|
62.30
|
65.50
|
64.47
|
62.52
|
19,680
|
|
|
12/26/2017
|
+4.30 / +7.41%
|
58.00
|
62.40
|
58.00
|
62.30
|
59.39
|
59.47
|
24,070
|
|
|
12/25/2017
|
+3.00 / +5.45%
|
55.00
|
58.00
|
55.00
|
58.00
|
56.03
|
55.36
|
14,190
|
|
|
12/22/2017
|
+1.90 / +3.58%
|
53.00
|
55.20
|
52.70
|
55.00
|
53.57
|
52.50
|
27,120
|
|
|
12/21/2017
|
+2.80 / +5.57%
|
50.30
|
53.50
|
50.20
|
53.10
|
51.67
|
50.69
|
17,055
|
|
|
12/20/2017
|
+3.80 / +8.17%
|
46.50
|
50.80
|
46.50
|
50.30
|
48.41
|
48.01
|
1,957,239
|
|
|
12/19/2017
|
+2.10 / +4.73%
|
44.30
|
46.50
|
44.20
|
46.50
|
45.16
|
44.39
|
4,513,200
|
|
|
12/18/2017
|
+3.70 / +9.09%
|
40.70
|
44.50
|
40.70
|
44.40
|
42.75
|
42.38
|
4,886,909
|
|
|
12/15/2017
|
+3.00 / +7.96%
|
37.70
|
40.70
|
37.70
|
40.70
|
39.02
|
38.85
|
5,368,000
|
|
|