|
Closing price on 1/29/2018
|
|
| Open |
65.20 |
| High |
65.20 |
| Low |
65.00 |
| Volume |
900 |
| Split-adjusted Price |
15.14 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.20 / -0.31%
|
65.20
|
65.20
|
65.00
|
65.00
|
65.18
|
15.14
|
900
|
|
|
1/26/2018
|
+1.20 / +1.88%
|
64.10
|
65.20
|
64.00
|
65.20
|
64.19
|
15.18
|
5,350
|
|
|
1/25/2018
|
-2.50 / -3.76%
|
69.00
|
69.00
|
64.00
|
64.00
|
65.99
|
14.90
|
16,400
|
|
|
1/24/2018
|
-4.00 / -5.67%
|
70.00
|
70.00
|
66.50
|
66.50
|
68.97
|
15.49
|
12,100
|
|
|
1/23/2018
|
0.00 / 0.00%
|
70.20
|
70.50
|
70.00
|
70.50
|
70.05
|
16.42
|
8,700
|
|
|
1/22/2018
|
-7.50 / -9.62%
|
78.00
|
78.00
|
70.20
|
70.50
|
71.60
|
16.42
|
31,600
|
|
|
1/19/2018
|
+2.00 / +2.63%
|
77.00
|
83.60
|
77.00
|
78.00
|
80.14
|
18.16
|
34,510
|
|
|
1/18/2018
|
-0.50 / -0.65%
|
75.00
|
76.50
|
75.00
|
76.00
|
75.93
|
17.70
|
1,137
|
|
|
1/17/2018
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.00
|
76.50
|
76.21
|
17.82
|
6,700
|
|
|
1/16/2018
|
+0.50 / +0.66%
|
76.10
|
77.00
|
76.00
|
76.50
|
76.08
|
17.82
|
23,382
|
|
|
1/15/2018
|
+2.40 / +3.26%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.10
|
17.70
|
12,100
|
|
|
1/12/2018
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.60
|
73.60
|
73.82
|
17.14
|
4,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.67
|
17.23
|
6,900
|
|
|
1/10/2018
|
-3.50 / -4.52%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.16
|
17.23
|
2,862
|
|
|
1/9/2018
|
+3.50 / +4.73%
|
75.00
|
77.50
|
75.00
|
77.50
|
76.25
|
18.05
|
200
|
|
|
1/8/2018
|
-1.00 / -1.33%
|
74.00
|
75.00
|
73.50
|
74.00
|
73.93
|
17.23
|
16,400
|
|
|
1/5/2018
|
+1.90 / +2.60%
|
74.10
|
75.00
|
74.10
|
75.00
|
74.16
|
17.47
|
1,550
|
|
|
1/4/2018
|
-1.30 / -1.75%
|
74.40
|
74.50
|
73.10
|
73.10
|
74.16
|
17.02
|
3,700
|
|
|
1/3/2018
|
-3.60 / -4.62%
|
77.00
|
77.00
|
74.00
|
74.40
|
75.18
|
17.33
|
2,100
|
|
|
1/2/2018
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
18.16
|
0
|
|
|
12/29/2017
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
74.86
|
18.16
|
500
|
|
|
12/28/2017
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
17.23
|
100
|
|
|
12/27/2017
|
+0.40 / +0.54%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.96
|
17.00
|
7,000
|
|
|
12/26/2017
|
-0.90 / -1.21%
|
74.00
|
74.50
|
73.00
|
73.60
|
73.63
|
16.91
|
6,200
|
|
|
12/25/2017
|
-0.50 / -0.67%
|
75.10
|
75.10
|
74.50
|
74.50
|
74.80
|
17.12
|
4,300
|
|
|
12/22/2017
|
-2.50 / -3.23%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.09
|
17.23
|
3,300
|
|
|
12/21/2017
|
-2.40 / -3.00%
|
78.00
|
78.00
|
77.50
|
77.50
|
77.63
|
17.80
|
800
|
|
|
12/20/2017
|
0.00 / 0.00%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
18.36
|
0
|
|
|
12/19/2017
|
+0.90 / +1.14%
|
78.10
|
79.90
|
77.50
|
79.90
|
78.12
|
18.36
|
6,488
|
|
|
12/18/2017
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.64
|
18.15
|
4,800
|
|
|