|
Closing price on 1/8/2018
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
138,500 |
| Split-adjusted Price |
9.78 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.72
|
9.78
|
138,500
|
|
|
1/5/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.76
|
9.84
|
113,400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.74
|
9.78
|
121,000
|
|
|
1/3/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.93
|
9.78
|
151,900
|
|
|
1/2/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.82
|
9.78
|
122,700
|
|
|
12/29/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.86
|
9.78
|
116,100
|
|
|
12/28/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.76
|
9.72
|
139,200
|
|
|
12/27/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
9.78
|
134,300
|
|
|
12/26/2017
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.91
|
9.84
|
118,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.78
|
9.78
|
142,900
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.63
|
9.78
|
395,900
|
|
|
12/21/2017
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.64
|
9.78
|
420,500
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.76
|
9.78
|
194,200
|
|
|
12/19/2017
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.93
|
9.78
|
164,300
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
9.84
|
154,300
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.82
|
9.84
|
224,500
|
|
|
12/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.88
|
9.84
|
161,600
|
|
|
12/13/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.93
|
9.84
|
148,500
|
|
|
12/12/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.94
|
9.90
|
208,600
|
|
|
12/11/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.91
|
9.84
|
151,300
|
|
|
12/8/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.96
|
9.90
|
120,600
|
|
|
12/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.91
|
9.84
|
223,200
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
9.84
|
222,500
|
|
|
12/5/2017
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.60
|
17.00
|
16.98
|
9.84
|
449,000
|
|
|
12/4/2017
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.73
|
9.78
|
164,700
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
9.67
|
469,800
|
|
|
11/30/2017
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.74
|
9.67
|
207,400
|
|
|
11/29/2017
|
+0.10 / +0.60%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.79
|
9.72
|
299,700
|
|
|
11/28/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.72
|
9.67
|
178,900
|
|
|
11/27/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.86
|
9.78
|
206,300
|
|
|