|
Closing price on 6/29/2018
|
|
| Open |
42.50 |
| High |
43.40 |
| Low |
41.90 |
| Volume |
44,310 |
| Split-adjusted Price |
20.24 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2018
|
-1.50 / -3.45%
|
42.50
|
43.40
|
41.90
|
42.00
|
42.09
|
20.24
|
44,310
|
|
|
6/28/2018
|
+0.50 / +1.16%
|
45.90
|
45.90
|
41.00
|
43.50
|
42.64
|
20.97
|
50,660
|
|
|
6/27/2018
|
-1.45 / -3.26%
|
42.70
|
44.00
|
42.50
|
43.00
|
43.62
|
20.72
|
19,760
|
|
|
6/26/2018
|
-0.55 / -1.22%
|
44.00
|
44.50
|
42.50
|
44.45
|
44.42
|
21.42
|
21,160
|
|
|
6/25/2018
|
+2.00 / +4.65%
|
43.00
|
45.00
|
43.00
|
45.00
|
44.16
|
21.69
|
17,370
|
|
|
6/22/2018
|
-1.00 / -2.27%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.49
|
20.72
|
33,400
|
|
|
6/21/2018
|
-0.50 / -1.12%
|
44.40
|
44.40
|
43.20
|
44.00
|
43.81
|
21.21
|
35,880
|
|
|
6/20/2018
|
-0.50 / -1.11%
|
44.30
|
44.50
|
41.90
|
44.50
|
44.11
|
21.45
|
14,350
|
|
|
6/19/2018
|
-0.60 / -1.32%
|
46.50
|
46.50
|
44.00
|
45.00
|
45.05
|
21.69
|
36,630
|
|
|
6/18/2018
|
-2.40 / -5.00%
|
48.00
|
48.00
|
45.60
|
45.60
|
46.77
|
21.98
|
91,990
|
|
|
6/15/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
47.90
|
48.00
|
48.85
|
23.13
|
56,710
|
|
|
6/7/2018
|
-0.20 / -0.41%
|
49.40
|
49.40
|
48.90
|
49.00
|
49.09
|
23.62
|
61,900
|
|
|
6/6/2018
|
+0.20 / +0.41%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.51
|
23.71
|
61,700
|
|
|
6/5/2018
|
+1.00 / +2.08%
|
47.70
|
49.00
|
47.70
|
49.00
|
48.77
|
23.62
|
44,800
|
|
|
6/4/2018
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.40
|
48.00
|
47.61
|
23.13
|
30,600
|
|
|
6/1/2018
|
+0.30 / +0.64%
|
47.30
|
47.60
|
47.30
|
47.50
|
47.50
|
22.89
|
27,200
|
|
|
5/31/2018
|
+0.20 / +0.43%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.25
|
22.75
|
10,200
|
|
|
5/30/2018
|
-0.20 / -0.42%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.75
|
22.65
|
33,300
|
|
|
5/29/2018
|
+0.20 / +0.43%
|
47.30
|
47.60
|
45.00
|
47.20
|
45.92
|
22.75
|
79,500
|
|
|
5/28/2018
|
-0.90 / -1.88%
|
48.90
|
48.90
|
47.00
|
47.00
|
47.35
|
22.65
|
14,700
|
|
|
5/25/2018
|
-0.70 / -1.45%
|
48.20
|
48.20
|
47.60
|
47.60
|
47.95
|
22.94
|
16,800
|
|
|
5/24/2018
|
-0.70 / -1.43%
|
49.00
|
49.20
|
48.30
|
48.30
|
48.66
|
23.28
|
31,400
|
|
|
5/23/2018
|
+0.80 / +1.66%
|
48.50
|
49.00
|
48.40
|
49.00
|
48.90
|
23.62
|
171,700
|
|
|
5/22/2018
|
-0.80 / -1.63%
|
48.90
|
49.00
|
48.10
|
48.20
|
48.80
|
23.23
|
13,900
|
|
|
5/21/2018
|
+1.30 / +2.73%
|
47.80
|
51.50
|
47.80
|
49.00
|
48.99
|
23.62
|
52,300
|
|
|
5/18/2018
|
+0.10 / +0.21%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.71
|
23.09
|
124,400
|
|
|
5/17/2018
|
+0.20 / +0.42%
|
47.10
|
48.10
|
47.10
|
47.80
|
47.70
|
23.04
|
17,600
|
|
|
5/16/2018
|
-0.20 / -0.42%
|
47.70
|
47.80
|
47.50
|
47.60
|
47.68
|
22.94
|
16,500
|
|
|
5/15/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.30
|
47.80
|
47.61
|
23.04
|
12,876
|
|
|
5/14/2018
|
0.00 / 0.00%
|
47.50
|
48.30
|
47.50
|
48.00
|
47.81
|
23.13
|
19,600
|
|
|