|
Closing price on 11/20/2017
|
|
| Open |
51.00 |
| High |
52.00 |
| Low |
50.90 |
| Volume |
219,621 |
| Split-adjusted Price |
24.13 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.60 / +1.18%
|
51.00
|
52.00
|
50.90
|
51.60
|
51.31
|
24.13
|
219,621
|
|
|
11/17/2017
|
+0.50 / +0.99%
|
50.10
|
51.50
|
50.10
|
51.00
|
50.98
|
23.85
|
83,938
|
|
|
11/16/2017
|
-0.40 / -0.79%
|
50.50
|
51.10
|
50.50
|
50.50
|
50.59
|
23.62
|
21,330
|
|
|
11/15/2017
|
+1.70 / +3.46%
|
49.00
|
51.50
|
49.00
|
50.90
|
50.40
|
23.81
|
208,209
|
|
|
11/14/2017
|
+0.50 / +1.03%
|
48.80
|
50.00
|
48.80
|
49.20
|
49.44
|
23.01
|
137,159
|
|
|
11/13/2017
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.60
|
48.70
|
48.76
|
22.78
|
51,563
|
|
|
11/10/2017
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.72
|
22.78
|
37,900
|
|
|
11/9/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
48.80
|
48.74
|
22.82
|
48,500
|
|
|
11/8/2017
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.82
|
22.82
|
117,700
|
|
|
11/7/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.90
|
49.00
|
49.00
|
22.92
|
99,438
|
|
|
11/6/2017
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.80
|
48.80
|
48.96
|
22.82
|
131,766
|
|
|
11/3/2017
|
+0.10 / +0.20%
|
49.00
|
49.40
|
49.00
|
49.10
|
49.08
|
22.96
|
99,140
|
|
|
11/2/2017
|
0.00 / 0.00%
|
49.30
|
49.70
|
49.00
|
49.00
|
49.25
|
22.92
|
1,204,400
|
|
|
11/1/2017
|
0.00 / 0.00%
|
48.70
|
49.20
|
48.70
|
49.00
|
49.00
|
22.92
|
1,127,500
|
|
|
10/31/2017
|
-0.50 / -1.01%
|
49.30
|
49.30
|
48.60
|
49.00
|
48.99
|
22.92
|
777,600
|
|
|
10/30/2017
|
-0.10 / -0.20%
|
49.50
|
49.60
|
49.00
|
49.50
|
49.16
|
23.15
|
928,166
|
|
|
10/27/2017
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.60
|
23.39
|
984,400
|
|
|
10/26/2017
|
-0.30 / -0.60%
|
49.50
|
49.80
|
49.00
|
49.50
|
49.67
|
23.15
|
714,720
|
|
|
10/25/2017
|
-0.20 / -0.40%
|
51.00
|
52.00
|
49.80
|
49.80
|
50.94
|
23.29
|
916,019
|
|
|
10/24/2017
|
+2.00 / +4.17%
|
48.50
|
50.10
|
48.10
|
50.00
|
49.26
|
23.39
|
362,480
|
|
|
10/23/2017
|
0.00 / 0.00%
|
48.40
|
48.50
|
46.90
|
48.00
|
47.14
|
22.45
|
5,291,510
|
|
|
10/20/2017
|
+0.20 / +0.42%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.05
|
22.54
|
59,000
|
|
|
10/19/2017
|
-0.50 / -1.03%
|
48.20
|
48.50
|
48.00
|
48.00
|
48.31
|
22.45
|
88,731
|
|
|
10/18/2017
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.65
|
22.68
|
13,100
|
|
|
10/17/2017
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.70
|
49.00
|
49.03
|
22.92
|
104,520
|
|
|
10/16/2017
|
+1.10 / +2.29%
|
48.00
|
50.00
|
47.00
|
49.20
|
47.15
|
23.01
|
5,310,045
|
|
|
10/13/2017
|
+0.10 / +0.21%
|
47.40
|
48.90
|
47.30
|
47.60
|
48.08
|
22.26
|
46,114
|
|
|
10/12/2017
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.57
|
22.22
|
41,000
|
|
|
10/11/2017
|
-1.00 / -2.04%
|
49.00
|
49.20
|
48.00
|
48.00
|
48.37
|
22.45
|
36,680
|
|
|
10/10/2017
|
-0.40 / -0.81%
|
49.40
|
51.00
|
48.90
|
49.00
|
49.38
|
22.92
|
146,860
|
|
|