|
Closing price on 11/30/2017
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
207,400 |
| Split-adjusted Price |
9.67 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2017
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.60
|
17.20
|
16.85
|
9.96
|
289,300
|
|
|
11/23/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.05
|
9.84
|
88,700
|
|
|
11/22/2017
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
9.96
|
192,400
|
|
|
11/21/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.32
|
10.01
|
138,400
|
|
|
11/20/2017
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.36
|
10.01
|
122,800
|
|
|
11/17/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.16
|
9.96
|
107,800
|
|
|
11/16/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.15
|
10.01
|
182,000
|
|
|
11/15/2017
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.50
|
10.01
|
163,000
|
|
|
11/14/2017
|
-0.30 / -1.67%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.84
|
10.25
|
352,500
|
|
|
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
|
|
|