|
Closing price on 4/16/2018
|
|
| Open |
22.90 |
| High |
24.50 |
| Low |
22.70 |
| Volume |
639,600 |
| Split-adjusted Price |
13.95 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
+1.10 / +4.78%
|
22.90
|
24.50
|
22.70
|
24.10
|
23.88
|
13.95
|
639,600
|
|
|
4/13/2018
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.50
|
23.00
|
22.97
|
13.31
|
527,600
|
|
|
4/12/2018
|
+0.30 / +1.32%
|
22.80
|
24.10
|
22.50
|
23.10
|
23.48
|
13.37
|
796,600
|
|
|
4/11/2018
|
-0.20 / -0.87%
|
23.00
|
23.60
|
22.50
|
22.80
|
22.90
|
13.20
|
625,200
|
|
|
4/10/2018
|
-0.80 / -3.36%
|
23.80
|
23.80
|
21.60
|
23.00
|
22.69
|
13.31
|
381,400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
25.00
|
25.50
|
22.80
|
23.80
|
23.92
|
13.78
|
642,500
|
|
|
4/6/2018
|
+2.10 / +9.68%
|
23.50
|
23.80
|
19.60
|
23.80
|
22.03
|
13.78
|
1,054,400
|
|
|
4/5/2018
|
+1.90 / +9.60%
|
20.50
|
21.70
|
19.90
|
21.70
|
21.19
|
12.56
|
799,500
|
|
|
4/4/2018
|
+1.80 / +10.00%
|
18.00
|
19.80
|
17.10
|
19.80
|
18.46
|
11.46
|
1,093,900
|
|
|
4/3/2018
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.12
|
10.42
|
270,500
|
|
|
4/2/2018
|
-0.50 / -2.70%
|
18.60
|
18.80
|
17.90
|
18.00
|
18.36
|
10.42
|
228,200
|
|
|
3/30/2018
|
+0.70 / +3.93%
|
17.90
|
18.70
|
17.50
|
18.50
|
18.16
|
10.71
|
317,000
|
|
|
3/29/2018
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.50
|
17.80
|
17.11
|
10.30
|
305,800
|
|
|
3/28/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.50
|
17.00
|
16.83
|
9.84
|
295,200
|
|
|
3/27/2018
|
-0.50 / -2.84%
|
17.60
|
18.30
|
16.50
|
17.10
|
17.31
|
9.90
|
265,700
|
|
|
3/26/2018
|
-0.40 / -2.22%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.68
|
10.19
|
262,000
|
|
|
3/23/2018
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.07
|
10.42
|
204,700
|
|
|
3/22/2018
|
+0.40 / +2.22%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.27
|
10.65
|
132,300
|
|
|
3/21/2018
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.03
|
10.42
|
492,000
|
|
|
3/20/2018
|
+1.60 / +9.82%
|
17.80
|
17.90
|
15.80
|
17.90
|
16.85
|
10.36
|
210,600
|
|
|
3/19/2018
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.90
|
16.30
|
15.96
|
9.43
|
501,500
|
|
|
3/16/2018
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.92
|
8.62
|
38,500
|
|
|
3/15/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.11
|
8.80
|
51,600
|
|
|
3/14/2018
|
0.00 / 0.00%
|
15.40
|
15.60
|
14.90
|
15.50
|
15.35
|
8.97
|
79,900
|
|
|
3/13/2018
|
-0.40 / -2.52%
|
15.80
|
16.00
|
14.40
|
15.50
|
14.91
|
8.97
|
97,600
|
|
|
3/12/2018
|
-0.40 / -2.45%
|
16.20
|
16.20
|
14.70
|
15.90
|
15.64
|
9.20
|
122,700
|
|
|
3/9/2018
|
-0.60 / -3.55%
|
16.80
|
16.80
|
15.30
|
16.30
|
15.87
|
9.43
|
126,300
|
|
|
3/8/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
15.20
|
16.90
|
16.15
|
9.78
|
118,200
|
|
|
3/7/2018
|
-1.30 / -7.18%
|
18.00
|
18.00
|
16.30
|
16.80
|
16.74
|
9.72
|
186,500
|
|
|
3/6/2018
|
+1.40 / +8.38%
|
16.70
|
18.10
|
15.10
|
18.10
|
15.64
|
10.48
|
726,500
|
|
|