|
Closing price on 10/9/2017
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
212,900 |
| Split-adjusted Price |
9.84 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.02
|
9.84
|
212,900
|
|
|
10/6/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.01
|
9.90
|
151,300
|
|
|
10/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
9.84
|
165,000
|
|
|
10/4/2017
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.06
|
9.84
|
140,400
|
|
|
10/3/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.10
|
9.90
|
189,600
|
|
|
10/2/2017
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.15
|
9.84
|
171,400
|
|
|
9/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.04
|
9.90
|
178,700
|
|
|
9/28/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.02
|
9.84
|
130,700
|
|
|
9/27/2017
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.21
|
9.96
|
333,800
|
|
|
9/26/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.02
|
9.84
|
181,700
|
|
|
9/25/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.07
|
9.90
|
219,600
|
|
|
9/22/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.06
|
9.84
|
154,800
|
|
|
9/21/2017
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.07
|
9.84
|
217,000
|
|
|
9/20/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.11
|
9.90
|
212,100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
17.00
|
17.04
|
9.84
|
448,300
|
|
|
9/18/2017
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.90
|
17.00
|
17.20
|
9.84
|
264,000
|
|
|
9/15/2017
|
+0.10 / +0.59%
|
17.90
|
17.90
|
16.90
|
17.10
|
17.21
|
9.90
|
335,000
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.07
|
9.84
|
238,100
|
|
|
9/13/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.84
|
123,600
|
|
|
9/12/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.97
|
9.90
|
192,200
|
|
|
9/11/2017
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.98
|
9.84
|
205,400
|
|
|
9/8/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.92
|
9.78
|
153,800
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.99
|
9.84
|
138,400
|
|
|
9/6/2017
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.03
|
9.84
|
134,400
|
|
|
9/5/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.04
|
9.90
|
177,800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.90
|
9.84
|
453,600
|
|
|
8/31/2017
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.98
|
9.84
|
202,300
|
|
|
8/30/2017
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.96
|
9.78
|
177,400
|
|
|
8/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.07
|
9.90
|
145,200
|
|
|
8/28/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
9.84
|
207,000
|
|
|