|
Closing price on 9/29/2017
|
|
| Open |
19.70 |
| High |
20.60 |
| Low |
19.60 |
| Volume |
67,900 |
| Split-adjusted Price |
19.57 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2017
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.52
|
11.20
|
96,000
|
|
|
9/11/2017
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.48
|
11.00
|
107,300
|
|
|
9/8/2017
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.30
|
22.50
|
22.49
|
11.05
|
89,700
|
|
|
9/7/2017
|
+0.30 / +1.35%
|
22.20
|
22.80
|
22.10
|
22.50
|
22.43
|
11.05
|
110,449
|
|
|
9/6/2017
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.20
|
22.27
|
10.91
|
100,750
|
|
|
9/5/2017
|
+0.30 / +1.37%
|
21.80
|
22.40
|
21.60
|
22.20
|
22.00
|
10.91
|
108,400
|
|
|
9/1/2017
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.90
|
21.90
|
22.10
|
10.76
|
35,800
|
|
|
8/31/2017
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.24
|
10.91
|
106,070
|
|
|
8/30/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.20
|
22.25
|
10.91
|
86,700
|
|
|
8/29/2017
|
-1.00 / -4.29%
|
23.30
|
23.40
|
22.10
|
22.30
|
22.60
|
10.95
|
85,600
|
|
|
8/28/2017
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.10
|
23.30
|
23.40
|
11.45
|
99,000
|
|
|
8/25/2017
|
-1.00 / -4.08%
|
24.50
|
24.90
|
23.40
|
23.50
|
24.26
|
11.54
|
125,600
|
|
|
8/24/2017
|
+0.50 / +2.08%
|
23.90
|
24.80
|
23.80
|
24.50
|
24.34
|
12.04
|
106,910
|
|
|
8/23/2017
|
-0.20 / -0.83%
|
24.20
|
24.40
|
23.80
|
24.00
|
24.14
|
11.79
|
75,520
|
|
|
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
|
|
|