|
Closing price on 2/26/2018
|
|
| Open |
50.50 |
| High |
51.50 |
| Low |
50.00 |
| Volume |
50,400 |
| Split-adjusted Price |
22.78 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.10 / -0.20%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.83
|
22.78
|
50,400
|
|
|
2/23/2018
|
-0.30 / -0.59%
|
50.50
|
51.40
|
50.20
|
50.20
|
50.63
|
22.64
|
18,007
|
|
|
2/22/2018
|
-0.30 / -0.59%
|
50.70
|
51.10
|
50.40
|
50.50
|
50.55
|
22.78
|
17,600
|
|
|
2/21/2018
|
+0.50 / +0.99%
|
53.40
|
53.40
|
50.40
|
50.80
|
50.73
|
22.91
|
9,800
|
|
|
2/13/2018
|
+1.50 / +3.06%
|
49.40
|
51.90
|
49.40
|
50.50
|
50.30
|
22.78
|
23,017
|
|
|
2/12/2018
|
-0.30 / -0.61%
|
49.00
|
50.40
|
48.90
|
49.00
|
49.04
|
22.10
|
39,910
|
|
|
2/9/2018
|
-0.10 / -0.20%
|
49.70
|
49.70
|
48.40
|
49.60
|
49.31
|
22.37
|
12,884
|
|
|
2/8/2018
|
-0.30 / -0.60%
|
50.20
|
50.20
|
49.00
|
49.70
|
49.73
|
22.41
|
155,406
|
|
|
2/7/2018
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.20
|
50.00
|
50.06
|
22.55
|
81,552
|
|
|
2/6/2018
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.00
|
50.00
|
49.49
|
22.55
|
29,620
|
|
|
2/5/2018
|
-2.20 / -4.14%
|
51.60
|
52.90
|
51.00
|
51.00
|
51.57
|
23.00
|
12,800
|
|
|
2/2/2018
|
+1.20 / +2.32%
|
53.90
|
53.90
|
52.10
|
53.00
|
53.25
|
23.90
|
3,325
|
|
|
2/1/2018
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.80
|
51.80
|
51.92
|
23.36
|
25,500
|
|
|
1/31/2018
|
-0.60 / -1.14%
|
51.90
|
52.00
|
51.70
|
51.90
|
51.93
|
23.41
|
128,938
|
|
|
1/30/2018
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.80
|
52.50
|
52.02
|
23.68
|
16,024
|
|
|
1/29/2018
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.80
|
52.00
|
52.10
|
23.45
|
62,500
|
|
|
1/26/2018
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.50
|
52.70
|
52.54
|
23.77
|
37,508
|
|
|
1/25/2018
|
-0.20 / -0.38%
|
52.90
|
53.00
|
52.70
|
52.70
|
52.89
|
23.77
|
46,952
|
|
|
1/24/2018
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.80
|
52.90
|
52.88
|
23.86
|
8,700
|
|
|
1/23/2018
|
-0.10 / -0.19%
|
53.00
|
53.30
|
52.90
|
52.90
|
53.01
|
23.86
|
15,103
|
|
|
1/22/2018
|
0.00 / 0.00%
|
53.00
|
53.10
|
52.90
|
53.00
|
53.00
|
23.90
|
45,100
|
|
|
1/19/2018
|
-0.30 / -0.56%
|
53.00
|
53.50
|
52.80
|
52.90
|
53.02
|
23.86
|
51,800
|
|
|
1/18/2018
|
+0.20 / +0.38%
|
52.80
|
53.20
|
52.80
|
53.20
|
53.03
|
23.99
|
74,902
|
|
|
1/17/2018
|
+0.20 / +0.38%
|
52.60
|
53.60
|
52.60
|
53.00
|
53.28
|
23.90
|
67,330
|
|
|
1/16/2018
|
+0.10 / +0.19%
|
52.40
|
53.00
|
52.10
|
52.80
|
52.59
|
23.81
|
42,250
|
|
|
1/15/2018
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.70
|
52.37
|
23.77
|
40,400
|
|
|
1/12/2018
|
+1.10 / +2.13%
|
53.00
|
53.50
|
52.50
|
52.80
|
52.75
|
23.81
|
14,625
|
|
|
1/11/2018
|
-1.30 / -2.45%
|
53.50
|
54.00
|
51.70
|
51.70
|
52.48
|
23.32
|
64,500
|
|
|
1/10/2018
|
+1.30 / +2.51%
|
52.00
|
54.60
|
52.00
|
53.00
|
53.41
|
23.90
|
63,460
|
|
|
1/9/2018
|
+0.20 / +0.39%
|
51.00
|
51.70
|
50.90
|
51.70
|
51.13
|
23.32
|
66,704
|
|
|