|
Closing price on 10/24/2017
|
|
| Open |
28.40 |
| High |
28.90 |
| Low |
28.30 |
| Volume |
7,824 |
| Split-adjusted Price |
27.59 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
+0.50 / +1.76%
|
28.40
|
28.90
|
28.30
|
28.90
|
28.54
|
27.59
|
7,824
|
|
|
10/23/2017
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.15
|
27.11
|
9,100
|
|
|
10/20/2017
|
+0.60 / +2.19%
|
27.40
|
28.10
|
27.40
|
28.00
|
27.60
|
26.73
|
5,900
|
|
|
10/19/2017
|
+0.20 / +0.74%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.27
|
26.15
|
4,333
|
|
|
10/18/2017
|
+1.90 / +7.51%
|
25.30
|
27.20
|
25.00
|
27.20
|
25.61
|
25.96
|
34,200
|
|
|
10/17/2017
|
-0.50 / -1.94%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.56
|
24.15
|
25,000
|
|
|
10/16/2017
|
-0.10 / -0.39%
|
25.90
|
26.10
|
25.80
|
25.80
|
25.95
|
24.63
|
21,900
|
|
|
10/13/2017
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.40
|
25.90
|
25.67
|
24.72
|
34,300
|
|
|
10/12/2017
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.67
|
24.63
|
14,200
|
|
|
10/11/2017
|
+0.70 / +2.81%
|
24.90
|
25.70
|
24.90
|
25.60
|
25.33
|
24.44
|
39,824
|
|
|
10/10/2017
|
+0.80 / +3.32%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.43
|
23.77
|
40,850
|
|
|
10/9/2017
|
+0.70 / +2.99%
|
23.40
|
24.10
|
23.30
|
24.10
|
23.69
|
23.00
|
47,300
|
|
|
10/6/2017
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.28
|
22.34
|
42,816
|
|
|
10/5/2017
|
+0.60 / +2.68%
|
22.40
|
23.20
|
22.30
|
23.00
|
22.77
|
21.95
|
51,674
|
|
|
10/4/2017
|
+0.40 / +1.82%
|
22.00
|
22.60
|
21.90
|
22.40
|
22.22
|
21.38
|
68,800
|
|
|
10/3/2017
|
+0.60 / +2.80%
|
21.40
|
22.40
|
21.30
|
22.00
|
21.70
|
21.00
|
72,203
|
|
|
10/2/2017
|
+0.90 / +4.39%
|
20.40
|
21.40
|
20.40
|
21.40
|
20.72
|
20.43
|
71,300
|
|
|
9/29/2017
|
+0.80 / +4.06%
|
19.70
|
20.60
|
19.60
|
20.50
|
20.08
|
19.57
|
67,900
|
|
|
9/28/2017
|
+0.40 / +2.07%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.84
|
18.80
|
54,000
|
|
|
9/27/2017
|
+1.50 / +8.43%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.32
|
18.42
|
41,500
|
|
|
9/26/2017
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.99
|
20,400
|
|
|
9/25/2017
|
+1.40 / +9.46%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.18
|
15.46
|
2,910
|
|
|
9/22/2017
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
14.13
|
26,700
|
|
|
9/21/2017
|
-10.40 / -43.51%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.89
|
12,100
|
|
|
9/20/2017
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.79
|
11.74
|
31,600
|
|
|
9/19/2017
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.68
|
11.69
|
30,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.57
|
11.54
|
34,400
|
|
|
9/15/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.07
|
11.54
|
100,101
|
|
|
9/14/2017
|
+0.10 / +0.44%
|
22.30
|
23.30
|
22.30
|
23.00
|
23.03
|
11.30
|
101,000
|
|
|
9/13/2017
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.70
|
22.90
|
22.97
|
11.25
|
97,600
|
|
|