|
|
Closing price on 3/5/2018
|
|
| Open |
67.50 |
| High |
68.00 |
| Low |
67.20 |
| Volume |
36,540 |
| Split-adjusted Price |
13.19 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.50 / -0.74%
|
67.50
|
68.00
|
67.20
|
67.50
|
67.65
|
13.19
|
36,540
|
|
|
3/2/2018
|
-0.80 / -1.16%
|
67.80
|
69.30
|
67.80
|
68.00
|
68.44
|
13.29
|
20,310
|
|
|
3/1/2018
|
+0.30 / +0.44%
|
68.20
|
68.80
|
67.90
|
68.80
|
68.43
|
13.44
|
1,580
|
|
|
2/28/2018
|
0.00 / 0.00%
|
69.70
|
69.70
|
68.50
|
68.50
|
69.69
|
13.38
|
2,870
|
|
|
2/27/2018
|
-1.00 / -1.44%
|
68.60
|
69.80
|
68.50
|
68.50
|
69.32
|
13.38
|
10,300
|
|
|
2/26/2018
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.13
|
13.58
|
29,610
|
|
|
2/23/2018
|
-0.50 / -0.72%
|
69.00
|
69.70
|
68.10
|
69.00
|
68.79
|
13.48
|
10,350
|
|
|
2/22/2018
|
+0.50 / +0.72%
|
68.60
|
70.00
|
68.60
|
69.50
|
69.06
|
13.58
|
63,080
|
|
|
2/21/2018
|
-2.00 / -2.82%
|
68.50
|
71.40
|
68.50
|
69.00
|
70.90
|
13.48
|
12,820
|
|
|
2/13/2018
|
+1.40 / +2.01%
|
68.00
|
71.00
|
68.00
|
71.00
|
68.94
|
13.87
|
14,490
|
|
|
2/12/2018
|
-0.30 / -0.43%
|
68.00
|
70.50
|
68.00
|
69.60
|
69.67
|
13.60
|
9,200
|
|
|
2/9/2018
|
+0.10 / +0.14%
|
67.00
|
69.90
|
67.00
|
69.90
|
69.32
|
13.66
|
9,030
|
|
|
2/8/2018
|
-0.50 / -0.71%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
13.64
|
20
|
|
|
2/7/2018
|
+3.80 / +5.71%
|
68.00
|
70.30
|
67.50
|
70.30
|
69.66
|
13.74
|
9,130
|
|
|
2/6/2018
|
-2.40 / -3.48%
|
67.00
|
68.90
|
66.00
|
66.50
|
66.93
|
12.99
|
55,310
|
|
|
2/5/2018
|
+0.10 / +0.15%
|
68.00
|
68.90
|
67.00
|
68.90
|
67.89
|
13.46
|
3,270
|
|
|
2/2/2018
|
+0.70 / +1.03%
|
68.00
|
69.00
|
68.00
|
68.80
|
68.29
|
13.44
|
21,130
|
|
|
2/1/2018
|
0.00 / 0.00%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.05
|
13.31
|
6,780
|
|
|
1/31/2018
|
+0.10 / +0.15%
|
68.00
|
68.50
|
68.00
|
68.10
|
68.12
|
13.31
|
7,340
|
|
|
1/30/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
13.29
|
14,320
|
|
|
1/29/2018
|
-1.00 / -1.45%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.17
|
13.29
|
21,460
|
|
|
1/26/2018
|
-1.00 / -1.43%
|
69.00
|
70.00
|
67.50
|
69.00
|
69.08
|
13.48
|
10,930
|
|
|
1/25/2018
|
+1.00 / +1.45%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.72
|
13.68
|
52,080
|
|
|
1/22/2018
|
+0.40 / +0.58%
|
69.00
|
70.90
|
68.00
|
69.00
|
69.60
|
13.48
|
20,770
|
|
|
1/19/2018
|
+1.60 / +2.39%
|
68.00
|
69.50
|
67.20
|
68.60
|
68.31
|
13.40
|
64,180
|
|
|
1/18/2018
|
+2.10 / +3.24%
|
68.00
|
68.00
|
65.10
|
67.00
|
67.24
|
13.09
|
25,760
|
|
|
1/17/2018
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.90
|
64.90
|
12.68
|
40,110
|
|
|
1/16/2018
|
0.00 / 0.00%
|
64.90
|
65.00
|
64.00
|
64.90
|
64.62
|
12.68
|
39,490
|
|
|
1/15/2018
|
+3.90 / +6.39%
|
61.50
|
65.00
|
61.50
|
64.90
|
63.17
|
12.68
|
92,470
|
|
|
1/12/2018
|
-3.80 / -5.86%
|
64.70
|
64.70
|
61.00
|
61.00
|
61.45
|
11.92
|
2,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|