|
Closing price on 10/26/2017
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
155,400 |
| Split-adjusted Price |
9.78 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.82
|
9.78
|
155,400
|
|
|
10/25/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.91
|
9.78
|
111,400
|
|
|
10/24/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
9.84
|
111,100
|
|
|
10/23/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.97
|
9.90
|
141,600
|
|
|
10/20/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
9.84
|
253,600
|
|
|
10/19/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.96
|
9.84
|
160,400
|
|
|
10/18/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
9.78
|
74,000
|
|
|
10/17/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.94
|
9.84
|
123,200
|
|
|
10/16/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.96
|
9.90
|
154,300
|
|
|
10/13/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
9.84
|
147,900
|
|
|
10/12/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
9.84
|
192,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.97
|
9.84
|
134,500
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
9.84
|
130,400
|
|
|
10/9/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.02
|
9.84
|
212,900
|
|
|
10/6/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.01
|
9.90
|
151,300
|
|
|
10/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
9.84
|
165,000
|
|
|
10/4/2017
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.06
|
9.84
|
140,400
|
|
|
10/3/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.10
|
9.90
|
189,600
|
|
|
10/2/2017
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.15
|
9.84
|
171,400
|
|
|
9/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.04
|
9.90
|
178,700
|
|
|
9/28/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.02
|
9.84
|
130,700
|
|
|
9/27/2017
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.21
|
9.96
|
333,800
|
|
|
9/26/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.02
|
9.84
|
181,700
|
|
|
9/25/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.07
|
9.90
|
219,600
|
|
|
9/22/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.06
|
9.84
|
154,800
|
|
|
9/21/2017
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.07
|
9.84
|
217,000
|
|
|
9/20/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.11
|
9.90
|
212,100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
17.00
|
17.04
|
9.84
|
448,300
|
|
|
9/18/2017
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.90
|
17.00
|
17.20
|
9.84
|
264,000
|
|
|
9/15/2017
|
+0.10 / +0.59%
|
17.90
|
17.90
|
16.90
|
17.10
|
17.21
|
9.90
|
335,000
|
|
|