|
Closing price on 11/19/2018
|
|
| Open |
38.90 |
| High |
42.00 |
| Low |
38.90 |
| Volume |
19,890 |
| Split-adjusted Price |
19.52 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
-0.30 / -0.74%
|
38.90
|
42.00
|
38.90
|
40.50
|
40.72
|
19.52
|
19,890
|
|
|
11/16/2018
|
+0.40 / +0.99%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.48
|
19.66
|
23,000
|
|
|
11/15/2018
|
+0.50 / +1.25%
|
40.00
|
40.40
|
39.55
|
40.40
|
40.09
|
19.47
|
22,050
|
|
|
11/14/2018
|
+0.55 / +1.40%
|
38.80
|
40.45
|
38.80
|
39.90
|
40.00
|
19.23
|
22,500
|
|
|
11/13/2018
|
-0.65 / -1.63%
|
42.00
|
42.00
|
39.15
|
39.35
|
39.55
|
18.97
|
33,400
|
|
|
11/12/2018
|
0.00 / 0.00%
|
40.00
|
40.95
|
40.00
|
40.00
|
40.26
|
19.28
|
128,550
|
|
|
11/9/2018
|
-0.55 / -1.36%
|
39.75
|
41.00
|
39.75
|
40.00
|
40.29
|
19.28
|
53,160
|
|
|
11/8/2018
|
-1.95 / -4.59%
|
42.50
|
42.50
|
40.50
|
40.55
|
41.28
|
19.54
|
122,130
|
|
|
11/7/2018
|
+0.75 / +1.80%
|
44.65
|
44.65
|
42.50
|
42.50
|
43.93
|
20.48
|
296,780
|
|
|
11/6/2018
|
+2.70 / +6.91%
|
41.40
|
41.75
|
41.40
|
41.75
|
41.64
|
20.12
|
102,660
|
|
|
11/5/2018
|
+2.55 / +6.99%
|
36.70
|
39.05
|
36.70
|
39.05
|
37.75
|
18.82
|
112,150
|
|
|
11/2/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.42
|
17.59
|
82,850
|
|
|
11/1/2018
|
0.00 / 0.00%
|
36.00
|
36.80
|
35.90
|
36.50
|
36.50
|
17.59
|
7,260
|
|
|
10/31/2018
|
+0.50 / +1.39%
|
36.50
|
36.50
|
35.70
|
36.50
|
35.97
|
17.59
|
15,400
|
|
|
10/30/2018
|
-0.20 / -0.55%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.09
|
17.35
|
3,020
|
|
|
10/29/2018
|
+0.20 / +0.56%
|
35.80
|
36.20
|
35.30
|
36.20
|
35.76
|
17.45
|
9,870
|
|
|
10/26/2018
|
+0.20 / +0.56%
|
35.10
|
36.70
|
35.00
|
36.00
|
35.68
|
17.35
|
10,090
|
|
|
10/25/2018
|
-0.40 / -1.10%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.60
|
17.25
|
40,650
|
|
|
10/24/2018
|
-0.60 / -1.63%
|
36.75
|
36.75
|
36.00
|
36.20
|
36.19
|
17.45
|
9,090
|
|
|
10/23/2018
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.05
|
36.80
|
36.62
|
17.74
|
27,360
|
|
|
10/22/2018
|
0.00 / 0.00%
|
36.35
|
36.90
|
36.35
|
36.90
|
36.63
|
17.78
|
170
|
|
|
10/19/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
36.90
|
36.93
|
17.78
|
39,910
|
|
|
10/18/2018
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.90
|
36.98
|
17.78
|
18,390
|
|
|
10/17/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.50
|
36.90
|
36.87
|
17.78
|
4,530
|
|
|
10/16/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
35.90
|
36.90
|
36.74
|
17.78
|
6,260
|
|
|
10/15/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.40
|
36.90
|
36.73
|
17.78
|
44,100
|
|
|
10/12/2018
|
+0.30 / +0.82%
|
36.60
|
37.00
|
36.60
|
36.90
|
36.70
|
17.78
|
14,140
|
|
|
10/11/2018
|
-0.50 / -1.35%
|
36.80
|
37.00
|
36.00
|
36.60
|
36.39
|
17.64
|
53,180
|
|
|
10/10/2018
|
+0.10 / +0.27%
|
36.95
|
37.20
|
36.95
|
37.10
|
37.14
|
17.88
|
13,760
|
|
|
10/9/2018
|
0.00 / 0.00%
|
36.90
|
37.20
|
36.90
|
37.00
|
37.08
|
17.83
|
72,140
|
|
|