|
Closing price on 3/29/2018
|
|
| Open |
17.00 |
| High |
17.80 |
| Low |
16.50 |
| Volume |
305,800 |
| Split-adjusted Price |
10.30 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.50
|
17.80
|
17.11
|
10.30
|
305,800
|
|
|
3/28/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.50
|
17.00
|
16.83
|
9.84
|
295,200
|
|
|
3/27/2018
|
-0.50 / -2.84%
|
17.60
|
18.30
|
16.50
|
17.10
|
17.31
|
9.90
|
265,700
|
|
|
3/26/2018
|
-0.40 / -2.22%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.68
|
10.19
|
262,000
|
|
|
3/23/2018
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.07
|
10.42
|
204,700
|
|
|
3/22/2018
|
+0.40 / +2.22%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.27
|
10.65
|
132,300
|
|
|
3/21/2018
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.03
|
10.42
|
492,000
|
|
|
3/20/2018
|
+1.60 / +9.82%
|
17.80
|
17.90
|
15.80
|
17.90
|
16.85
|
10.36
|
210,600
|
|
|
3/19/2018
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.90
|
16.30
|
15.96
|
9.43
|
501,500
|
|
|
3/16/2018
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.92
|
8.62
|
38,500
|
|
|
3/15/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.11
|
8.80
|
51,600
|
|
|
3/14/2018
|
0.00 / 0.00%
|
15.40
|
15.60
|
14.90
|
15.50
|
15.35
|
8.97
|
79,900
|
|
|
3/13/2018
|
-0.40 / -2.52%
|
15.80
|
16.00
|
14.40
|
15.50
|
14.91
|
8.97
|
97,600
|
|
|
3/12/2018
|
-0.40 / -2.45%
|
16.20
|
16.20
|
14.70
|
15.90
|
15.64
|
9.20
|
122,700
|
|
|
3/9/2018
|
-0.60 / -3.55%
|
16.80
|
16.80
|
15.30
|
16.30
|
15.87
|
9.43
|
126,300
|
|
|
3/8/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
15.20
|
16.90
|
16.15
|
9.78
|
118,200
|
|
|
3/7/2018
|
-1.30 / -7.18%
|
18.00
|
18.00
|
16.30
|
16.80
|
16.74
|
9.72
|
186,500
|
|
|
3/6/2018
|
+1.40 / +8.38%
|
16.70
|
18.10
|
15.10
|
18.10
|
15.64
|
10.48
|
726,500
|
|
|
3/5/2018
|
-0.10 / -0.60%
|
16.50
|
16.70
|
15.20
|
16.70
|
15.89
|
9.67
|
360,800
|
|
|
3/2/2018
|
-1.30 / -7.18%
|
19.90
|
19.90
|
16.30
|
16.80
|
18.78
|
9.72
|
388,400
|
|
|
3/1/2018
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.40
|
18.10
|
17.52
|
10.48
|
1,321,400
|
|
|
2/28/2018
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.51
|
9.55
|
14,300
|
|
|
2/27/2018
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.30
|
16.40
|
16.47
|
9.49
|
19,300
|
|
|
2/26/2018
|
-0.50 / -2.96%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.50
|
9.49
|
26,900
|
|
|
2/23/2018
|
+0.60 / +3.68%
|
16.20
|
16.90
|
16.10
|
16.90
|
16.62
|
9.78
|
21,200
|
|
|
2/22/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.23
|
9.43
|
14,500
|
|
|
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
|
|
|