|
Closing price on 8/22/2017
|
|
| Open |
23.60 |
| High |
24.20 |
| Low |
22.90 |
| Volume |
90,450 |
| Split-adjusted Price |
11.89 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.60 / +2.54%
|
23.60
|
24.20
|
22.90
|
24.20
|
23.69
|
11.89
|
90,450
|
|
|
8/21/2017
|
+0.90 / +3.96%
|
22.70
|
23.90
|
22.60
|
23.60
|
23.15
|
11.59
|
102,400
|
|
|
8/18/2017
|
+0.90 / +4.13%
|
21.80
|
22.80
|
21.70
|
22.70
|
22.25
|
11.15
|
69,927
|
|
|
8/17/2017
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.70
|
21.80
|
21.85
|
10.71
|
64,895
|
|
|
8/16/2017
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.05
|
10.76
|
48,900
|
|
|
8/15/2017
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.14
|
10.81
|
64,600
|
|
|
8/14/2017
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.20
|
10.91
|
82,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.21
|
10.91
|
86,800
|
|
|
8/10/2017
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.00
|
22.20
|
22.28
|
10.91
|
93,400
|
|
|
8/9/2017
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.47
|
10.95
|
76,400
|
|
|
8/8/2017
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.47
|
11.05
|
79,562
|
|
|
8/7/2017
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.41
|
11.00
|
92,500
|
|
|
8/4/2017
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.30
|
22.40
|
22.55
|
11.00
|
81,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.65
|
11.15
|
85,400
|
|
|
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
|
|
|