|
Closing price on 5/30/2017
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
35.10 |
| Volume |
10,690 |
| Split-adjusted Price |
5.61 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.40 / +1.14%
|
35.40
|
35.40
|
35.10
|
35.40
|
35.27
|
5.61
|
10,690
|
|
|
5/29/2017
|
-0.90 / -2.51%
|
36.00
|
36.00
|
34.80
|
35.00
|
35.03
|
5.55
|
31,260
|
|
|
5/26/2017
|
-0.90 / -2.45%
|
36.80
|
36.80
|
35.60
|
35.90
|
35.90
|
5.69
|
6,630
|
|
|
5/25/2017
|
-0.50 / -1.34%
|
37.00
|
37.00
|
35.60
|
36.80
|
36.48
|
5.83
|
22,010
|
|
|
5/24/2017
|
+1.20 / +3.32%
|
36.10
|
37.40
|
36.00
|
37.30
|
36.35
|
5.67
|
27,400
|
|
|
5/23/2017
|
-1.30 / -3.48%
|
37.10
|
37.20
|
36.10
|
36.10
|
36.40
|
5.49
|
72,110
|
|
|
5/22/2017
|
-0.80 / -2.09%
|
38.00
|
38.00
|
37.30
|
37.40
|
37.59
|
5.69
|
30,570
|
|
|
5/19/2017
|
-0.35 / -0.91%
|
38.20
|
38.20
|
37.40
|
38.20
|
37.95
|
5.81
|
23,610
|
|
|
5/18/2017
|
-0.45 / -1.15%
|
38.50
|
38.80
|
38.00
|
38.55
|
38.32
|
5.86
|
33,660
|
|
|
5/17/2017
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.80
|
39.00
|
38.93
|
5.93
|
6,910
|
|
|
5/16/2017
|
0.00 / 0.00%
|
39.65
|
39.65
|
39.00
|
39.00
|
39.20
|
5.93
|
59,180
|
|
|
5/15/2017
|
-0.50 / -1.27%
|
40.10
|
40.10
|
37.20
|
39.00
|
38.56
|
5.93
|
139,420
|
|
|
5/12/2017
|
-0.10 / -0.25%
|
39.80
|
39.80
|
39.50
|
39.50
|
39.67
|
6.01
|
13,380
|
|
|
5/11/2017
|
+0.05 / +0.13%
|
39.55
|
39.90
|
39.25
|
39.60
|
39.52
|
6.02
|
12,910
|
|
|
5/10/2017
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.30
|
39.55
|
39.59
|
6.02
|
26,400
|
|
|
5/9/2017
|
+0.05 / +0.13%
|
39.50
|
39.70
|
39.00
|
39.55
|
39.17
|
6.02
|
12,480
|
|
|
5/8/2017
|
-0.20 / -0.50%
|
39.50
|
39.70
|
39.00
|
39.50
|
39.37
|
6.01
|
15,110
|
|
|
5/5/2017
|
-0.60 / -1.49%
|
40.20
|
40.20
|
39.60
|
39.70
|
39.69
|
6.04
|
6,550
|
|
|
5/4/2017
|
+0.90 / +2.28%
|
39.90
|
40.60
|
39.40
|
40.30
|
39.92
|
6.13
|
21,110
|
|
|
5/3/2017
|
+0.40 / +1.03%
|
39.70
|
39.70
|
39.00
|
39.40
|
39.34
|
5.99
|
14,880
|
|
|
4/28/2017
|
-0.95 / -2.38%
|
39.60
|
40.30
|
39.00
|
39.00
|
39.25
|
5.93
|
28,350
|
|
|
4/27/2017
|
-0.25 / -0.62%
|
40.00
|
40.00
|
39.60
|
39.95
|
39.69
|
6.08
|
19,460
|
|
|
4/26/2017
|
+0.70 / +1.77%
|
39.30
|
40.50
|
39.30
|
40.20
|
39.98
|
6.12
|
10,380
|
|
|
4/25/2017
|
-2.10 / -5.05%
|
41.10
|
41.50
|
39.10
|
39.50
|
40.22
|
6.01
|
37,430
|
|
|
4/24/2017
|
-1.20 / -2.80%
|
42.00
|
42.60
|
41.60
|
41.60
|
41.82
|
6.33
|
32,330
|
|
|
4/21/2017
|
-1.20 / -2.73%
|
44.00
|
44.20
|
42.70
|
42.80
|
43.19
|
6.51
|
49,460
|
|
|
4/20/2017
|
+1.50 / +3.53%
|
43.10
|
44.50
|
43.00
|
44.00
|
43.67
|
6.69
|
37,120
|
|
|
4/19/2017
|
0.00 / 0.00%
|
42.95
|
43.00
|
42.40
|
42.50
|
42.70
|
6.47
|
15,410
|
|
|
4/18/2017
|
+0.50 / +1.19%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.38
|
6.47
|
12,460
|
|
|
4/17/2017
|
-1.50 / -3.45%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.89
|
6.39
|
25,230
|
|
|