Closing price on 1/11/2017
|
|
Open |
29.60 |
High |
29.60 |
Low |
29.50 |
Volume |
3,265 |
Split-adjusted Price |
6.40 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2017
|
-0.50 / -1.67%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.53
|
6.40
|
3,265
|
|
1/10/2017
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.50
|
6.51
|
11,900
|
|
1/9/2017
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.40
|
4,400
|
|
1/6/2017
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.49
|
100
|
|
1/5/2017
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.40
|
3,900
|
|
1/4/2017
|
-0.40 / -1.32%
|
31.50
|
31.50
|
28.10
|
30.00
|
28.25
|
6.51
|
4,200
|
|
1/3/2017
|
-1.80 / -5.59%
|
29.60
|
31.00
|
29.60
|
30.40
|
30.09
|
6.60
|
6,400
|
|
12/30/2016
|
+2.70 / +9.15%
|
29.60
|
32.20
|
29.50
|
32.20
|
29.81
|
6.99
|
1,210
|
|
12/29/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.50
|
6.40
|
13,900
|
|
12/28/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.40
|
10,600
|
|
12/27/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.40
|
10,100
|
|
12/26/2016
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.21
|
6.40
|
4,900
|
|
12/23/2016
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.00
|
6.36
|
1,000
|
|
12/22/2016
|
-0.40 / -1.36%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.02
|
6.30
|
1,600
|
|
12/21/2016
|
+0.40 / +1.38%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.01
|
6.38
|
10,100
|
|
12/20/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.30
|
3,000
|
|
12/19/2016
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.30
|
100
|
|
12/16/2016
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.50
|
28.70
|
28.57
|
6.23
|
8,200
|
|
12/15/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.19
|
5,400
|
|
12/14/2016
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.19
|
100
|
|
12/13/2016
|
+0.20 / +0.71%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.11
|
6.14
|
23,200
|
|
12/12/2016
|
-0.10 / -0.35%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.10
|
1,900
|
|
12/9/2016
|
-0.20 / -0.70%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.18
|
6.12
|
12,000
|
|
12/8/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.24
|
6.16
|
1,000
|
|
12/7/2016
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.10
|
28.40
|
28.27
|
6.16
|
12,500
|
|
12/6/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.40
|
28.17
|
6.16
|
17,600
|
|
12/5/2016
|
+0.30 / +1.07%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.00
|
6.16
|
5,100
|
|
12/2/2016
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.10
|
5,000
|
|
12/1/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.08
|
17,000
|
|
11/30/2016
|
-0.70 / -2.44%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.08
|
7,610
|
|
|