|
Closing price on 8/2/2017
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
89,711 |
| Split-adjusted Price |
11.15 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.20
|
22.70
|
22.47
|
11.15
|
89,711
|
|
|
8/1/2017
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.67
|
11.10
|
95,300
|
|
|
7/31/2017
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
11.05
|
91,100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
11.05
|
96,000
|
|
|
7/27/2017
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.60
|
11.05
|
102,400
|
|
|
7/26/2017
|
+0.40 / +1.80%
|
22.20
|
22.70
|
22.10
|
22.60
|
22.48
|
11.10
|
109,210
|
|
|
7/25/2017
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.21
|
10.91
|
111,652
|
|
|
7/24/2017
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.20
|
10.91
|
125,200
|
|
|
7/21/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.29
|
10.91
|
111,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.28
|
10.95
|
120,427
|
|
|
7/19/2017
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.23
|
10.95
|
107,600
|
|
|
7/18/2017
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.19
|
10.91
|
122,452
|
|
|
7/17/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.30
|
10.91
|
125,200
|
|
|
7/14/2017
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.39
|
10.95
|
132,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.40
|
22.38
|
11.00
|
138,800
|
|
|
7/12/2017
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
21.98
|
11.00
|
153,400
|
|
|
7/11/2017
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.86
|
10.71
|
117,500
|
|
|
7/10/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.89
|
10.76
|
105,852
|
|
|
7/7/2017
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.80
|
21.90
|
21.94
|
10.76
|
107,520
|
|
|
7/6/2017
|
+0.30 / +1.39%
|
21.60
|
22.20
|
21.50
|
21.90
|
21.83
|
10.76
|
133,357
|
|
|
7/5/2017
|
-0.50 / -2.26%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.72
|
10.61
|
158,200
|
|
|
7/4/2017
|
-0.40 / -1.78%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.33
|
10.86
|
170,200
|
|
|
7/3/2017
|
-0.70 / -3.02%
|
23.10
|
23.20
|
22.30
|
22.50
|
22.59
|
11.05
|
137,900
|
|
|
6/30/2017
|
+0.50 / +2.20%
|
22.70
|
24.40
|
22.70
|
23.20
|
23.39
|
11.40
|
1,976,708
|
|
|
6/29/2017
|
+1.20 / +5.58%
|
21.50
|
23.00
|
21.20
|
22.70
|
21.70
|
11.15
|
145,400
|
|
|
6/28/2017
|
+1.00 / +4.88%
|
20.50
|
21.70
|
20.30
|
21.50
|
20.75
|
10.56
|
100,200
|
|
|
6/27/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.48
|
10.07
|
126,200
|
|
|
6/26/2017
|
-0.50 / -2.38%
|
21.00
|
21.10
|
20.30
|
20.50
|
20.58
|
10.07
|
146,600
|
|
|
6/23/2017
|
+0.60 / +2.94%
|
20.40
|
21.20
|
20.40
|
21.00
|
20.83
|
10.32
|
141,300
|
|
|
6/22/2017
|
+1.00 / +5.15%
|
19.40
|
20.60
|
19.30
|
20.40
|
19.74
|
10.02
|
106,300
|
|
|