|
Closing price on 5/4/2018
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
20.30 |
| Volume |
1,126,700 |
| Split-adjusted Price |
12.50 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.90 / -4.00%
|
22.50
|
23.00
|
20.30
|
21.60
|
20.84
|
12.50
|
1,126,700
|
|
|
5/3/2018
|
+0.30 / +1.35%
|
22.20
|
23.00
|
21.50
|
22.50
|
22.41
|
13.02
|
613,600
|
|
|
5/2/2018
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.50
|
22.20
|
22.00
|
12.85
|
587,800
|
|
|
4/27/2018
|
-0.60 / -2.65%
|
22.70
|
23.10
|
21.50
|
22.00
|
22.22
|
12.73
|
505,000
|
|
|
4/26/2018
|
+0.10 / +0.44%
|
22.50
|
23.50
|
22.00
|
22.60
|
22.74
|
13.08
|
544,100
|
|
|
4/24/2018
|
-1.00 / -4.26%
|
23.50
|
24.00
|
22.00
|
22.50
|
22.92
|
13.02
|
497,300
|
|
|
4/23/2018
|
-1.00 / -4.08%
|
24.50
|
25.00
|
23.00
|
23.50
|
23.93
|
13.60
|
474,700
|
|
|
4/20/2018
|
-0.90 / -3.54%
|
25.40
|
25.70
|
24.50
|
24.50
|
24.94
|
14.18
|
442,100
|
|
|
4/19/2018
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.00
|
25.40
|
25.32
|
14.70
|
393,700
|
|
|
4/18/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.50
|
25.62
|
14.76
|
434,000
|
|
|
4/17/2018
|
+1.40 / +5.81%
|
24.10
|
25.50
|
23.80
|
25.50
|
24.74
|
14.76
|
641,700
|
|
|
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
|
|
|