Closing price on 1/24/2017
|
|
Open |
30.00 |
High |
31.00 |
Low |
30.00 |
Volume |
300 |
Split-adjusted Price |
6.73 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2017
|
+0.50 / +1.64%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.00
|
6.73
|
300
|
|
1/23/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.54
|
6.62
|
500
|
|
1/20/2017
|
+1.00 / +3.39%
|
29.00
|
31.00
|
29.00
|
30.50
|
30.43
|
6.62
|
13,001
|
|
1/19/2017
|
-1.40 / -4.53%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.40
|
500
|
|
1/18/2017
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.71
|
0
|
|
1/17/2017
|
+0.90 / +3.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.32
|
6.71
|
10,200
|
|
1/16/2017
|
-0.30 / -0.99%
|
29.60
|
30.00
|
29.50
|
30.00
|
29.96
|
6.51
|
8,600
|
|
1/13/2017
|
+0.80 / +2.71%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
6.58
|
100
|
|
1/12/2017
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.54
|
6.40
|
2,470
|
|
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
|
|
|