|
Closing price on 1/30/2018
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
129,300 |
| Split-adjusted Price |
9.72 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.70
|
9.72
|
129,300
|
|
|
1/29/2018
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.70
|
16.90
|
16.93
|
9.78
|
588,300
|
|
|
1/26/2018
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.50
|
17.00
|
16.90
|
9.84
|
520,400
|
|
|
1/25/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
9.72
|
413,400
|
|
|
1/24/2018
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.68
|
9.67
|
132,500
|
|
|
1/23/2018
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.73
|
9.78
|
118,300
|
|
|
1/22/2018
|
-0.10 / -0.59%
|
16.80
|
17.10
|
16.60
|
16.80
|
16.79
|
9.72
|
125,100
|
|
|
1/19/2018
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.85
|
9.78
|
123,300
|
|
|
1/18/2018
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.77
|
9.84
|
192,200
|
|
|
1/17/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.80
|
9.78
|
132,900
|
|
|
1/16/2018
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.30
|
16.90
|
16.49
|
9.78
|
189,300
|
|
|
1/15/2018
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.64
|
9.67
|
141,000
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
9.72
|
125,000
|
|
|
1/11/2018
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.50
|
16.80
|
16.66
|
9.72
|
141,600
|
|
|
1/10/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.68
|
9.78
|
145,200
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.70
|
9.78
|
124,600
|
|
|
1/8/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.72
|
9.78
|
138,500
|
|
|
1/5/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.76
|
9.84
|
113,400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.74
|
9.78
|
121,000
|
|
|
1/3/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.93
|
9.78
|
151,900
|
|
|
1/2/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.82
|
9.78
|
122,700
|
|
|
12/29/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.86
|
9.78
|
116,100
|
|
|
12/28/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.76
|
9.72
|
139,200
|
|
|
12/27/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
9.78
|
134,300
|
|
|
12/26/2017
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.91
|
9.84
|
118,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.78
|
9.78
|
142,900
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.63
|
9.78
|
395,900
|
|
|
12/21/2017
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.64
|
9.78
|
420,500
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.76
|
9.78
|
194,200
|
|
|
12/19/2017
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.93
|
9.78
|
164,300
|
|
|