|
Closing price on 11/13/2017
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
314,500 |
| Split-adjusted Price |
10.42 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.78
|
10.42
|
314,500
|
|
|
11/10/2017
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.70
|
17.70
|
17.33
|
10.25
|
428,100
|
|
|
11/9/2017
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.90
|
9.84
|
152,600
|
|
|
11/8/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
9.78
|
135,800
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.73
|
9.72
|
116,200
|
|
|
11/6/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.74
|
9.72
|
124,100
|
|
|
11/3/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
9.78
|
98,500
|
|
|
11/2/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.80
|
9.78
|
253,600
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.81
|
9.78
|
103,800
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.81
|
9.78
|
101,400
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.82
|
9.78
|
103,700
|
|
|
10/27/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.82
|
9.78
|
276,100
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.82
|
9.78
|
155,400
|
|
|
10/25/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.91
|
9.78
|
111,400
|
|
|
10/24/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
9.84
|
111,100
|
|
|
10/23/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.97
|
9.90
|
141,600
|
|
|
10/20/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
9.84
|
253,600
|
|
|
10/19/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.96
|
9.84
|
160,400
|
|
|
10/18/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
9.78
|
74,000
|
|
|
10/17/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.94
|
9.84
|
123,200
|
|
|
10/16/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.96
|
9.90
|
154,300
|
|
|
10/13/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
9.84
|
147,900
|
|
|
10/12/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
9.84
|
192,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.97
|
9.84
|
134,500
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
9.84
|
130,400
|
|
|
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
|
|
|