|
Closing price on 4/14/2017
|
|
| Open |
60.40 |
| High |
60.40 |
| Low |
58.00 |
| Volume |
17,090 |
| Split-adjusted Price |
31.69 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2017
|
-2.20 / -3.65%
|
60.40
|
60.40
|
58.00
|
58.00
|
59.86
|
31.69
|
17,090
|
|
|
4/13/2017
|
-0.30 / -0.50%
|
60.40
|
60.50
|
60.20
|
60.20
|
60.21
|
32.89
|
3,770
|
|
|
4/12/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.30
|
60.50
|
60.45
|
33.05
|
5,390
|
|
|
4/11/2017
|
0.00 / 0.00%
|
60.40
|
60.50
|
60.40
|
60.50
|
60.45
|
33.05
|
3,230
|
|
|
4/10/2017
|
0.00 / 0.00%
|
60.60
|
60.70
|
60.30
|
60.50
|
60.61
|
33.05
|
660
|
|
|
4/7/2017
|
+0.10 / +0.17%
|
60.40
|
60.50
|
60.30
|
60.50
|
60.38
|
33.05
|
8,380
|
|
|
4/5/2017
|
-0.30 / -0.49%
|
60.50
|
60.80
|
60.40
|
60.40
|
60.47
|
33.00
|
8,980
|
|
|
4/4/2017
|
-0.30 / -0.49%
|
60.90
|
60.90
|
60.40
|
60.70
|
60.61
|
33.16
|
3,910
|
|
|
4/3/2017
|
+0.30 / +0.49%
|
60.70
|
61.00
|
60.70
|
61.00
|
60.80
|
33.32
|
3,980
|
|
|
3/31/2017
|
+0.10 / +0.17%
|
60.60
|
60.70
|
60.60
|
60.70
|
60.68
|
33.16
|
10,960
|
|
|
3/30/2017
|
+0.10 / +0.17%
|
60.50
|
60.60
|
60.50
|
60.60
|
60.55
|
33.11
|
930
|
|
|
3/29/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.76
|
33.05
|
11,800
|
|
|
3/28/2017
|
-0.20 / -0.33%
|
60.90
|
60.90
|
60.50
|
60.50
|
60.70
|
33.05
|
3,740
|
|
|
3/27/2017
|
+0.10 / +0.17%
|
60.70
|
61.00
|
60.50
|
60.70
|
60.79
|
33.16
|
15,710
|
|
|
3/24/2017
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.30
|
60.60
|
60.60
|
33.11
|
9,950
|
|
|
3/23/2017
|
+0.20 / +0.33%
|
60.60
|
60.80
|
60.60
|
60.70
|
60.64
|
33.16
|
4,090
|
|
|
3/22/2017
|
0.00 / 0.00%
|
60.50
|
60.80
|
60.50
|
60.50
|
60.63
|
33.05
|
3,480
|
|
|
3/21/2017
|
-0.30 / -0.49%
|
60.80
|
60.80
|
60.50
|
60.50
|
60.77
|
33.05
|
11,980
|
|
|
3/20/2017
|
-0.20 / -0.33%
|
61.00
|
61.00
|
60.60
|
60.80
|
60.85
|
33.21
|
910
|
|
|
3/17/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.60
|
61.00
|
60.95
|
33.32
|
1,690
|
|
|
3/16/2017
|
+0.20 / +0.33%
|
60.80
|
61.00
|
60.60
|
61.00
|
60.75
|
33.32
|
11,770
|
|
|
3/15/2017
|
+0.10 / +0.16%
|
60.70
|
60.80
|
60.70
|
60.80
|
60.80
|
33.21
|
3,520
|
|
|
3/14/2017
|
0.00 / 0.00%
|
60.70
|
60.80
|
60.70
|
60.70
|
60.73
|
33.16
|
3,030
|
|
|
3/13/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.50
|
60.70
|
60.69
|
33.16
|
3,180
|
|
|
3/10/2017
|
-0.10 / -0.16%
|
60.90
|
61.00
|
60.70
|
60.70
|
60.90
|
33.16
|
6,420
|
|
|
3/9/2017
|
-0.10 / -0.16%
|
61.00
|
61.30
|
60.80
|
60.80
|
61.02
|
33.21
|
4,310
|
|
|
3/8/2017
|
-0.40 / -0.65%
|
61.30
|
61.30
|
60.80
|
60.90
|
60.88
|
33.27
|
5,700
|
|
|
3/7/2017
|
-0.50 / -0.81%
|
61.70
|
61.70
|
61.00
|
61.30
|
61.43
|
33.49
|
3,660
|
|
|
3/6/2017
|
0.00 / 0.00%
|
61.80
|
61.90
|
60.00
|
61.80
|
61.10
|
33.76
|
16,040
|
|
|
3/3/2017
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.20
|
61.80
|
61.67
|
33.76
|
3,470
|
|
|