|
Closing price on 2/21/2018
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
18,200 |
| Split-adjusted Price |
9.49 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.28
|
9.49
|
18,200
|
|
|
2/13/2018
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.32
|
9.43
|
25,600
|
|
|
2/12/2018
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.37
|
9.49
|
18,500
|
|
|
2/9/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.00
|
16.60
|
16.44
|
9.61
|
40,100
|
|
|
2/8/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.62
|
9.67
|
97,700
|
|
|
2/7/2018
|
+1.00 / +6.33%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.59
|
9.72
|
54,100
|
|
|
2/6/2018
|
-0.90 / -5.39%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.33
|
9.15
|
36,600
|
|
|
2/5/2018
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.60
|
9.67
|
41,800
|
|
|
2/2/2018
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.68
|
9.78
|
45,000
|
|
|
2/1/2018
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.38
|
9.72
|
46,200
|
|
|
1/31/2018
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.68
|
9.67
|
57,800
|
|
|
1/30/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.70
|
9.72
|
129,300
|
|
|
1/29/2018
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.70
|
16.90
|
16.93
|
9.78
|
588,300
|
|
|
1/26/2018
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.50
|
17.00
|
16.90
|
9.84
|
520,400
|
|
|
1/25/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
9.72
|
413,400
|
|
|
1/24/2018
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.68
|
9.67
|
132,500
|
|
|
1/23/2018
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.73
|
9.78
|
118,300
|
|
|
1/22/2018
|
-0.10 / -0.59%
|
16.80
|
17.10
|
16.60
|
16.80
|
16.79
|
9.72
|
125,100
|
|
|
1/19/2018
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.85
|
9.78
|
123,300
|
|
|
1/18/2018
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.77
|
9.84
|
192,200
|
|
|
1/17/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.80
|
9.78
|
132,900
|
|
|
1/16/2018
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.30
|
16.90
|
16.49
|
9.78
|
189,300
|
|
|
1/15/2018
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.64
|
9.67
|
141,000
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
9.72
|
125,000
|
|
|
1/11/2018
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.50
|
16.80
|
16.66
|
9.72
|
141,600
|
|
|
1/10/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.68
|
9.78
|
145,200
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.70
|
9.78
|
124,600
|
|
|
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
|
|
|