|
Closing price on 1/29/2019
|
|
| Open |
71.00 |
| High |
71.10 |
| Low |
69.00 |
| Volume |
23,800 |
| Split-adjusted Price |
17.90 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-1.00 / -1.39%
|
71.00
|
71.10
|
69.00
|
71.00
|
70.53
|
17.90
|
23,800
|
|
|
1/28/2019
|
+0.60 / +0.84%
|
71.40
|
72.00
|
70.60
|
72.00
|
71.25
|
18.15
|
4,400
|
|
|
1/25/2019
|
+1.80 / +2.59%
|
68.90
|
72.80
|
68.90
|
71.40
|
70.78
|
18.00
|
6,800
|
|
|
1/24/2019
|
-0.90 / -1.28%
|
70.50
|
70.70
|
66.40
|
69.60
|
70.20
|
17.54
|
15,600
|
|
|
1/23/2019
|
-2.20 / -3.03%
|
73.00
|
73.00
|
70.20
|
70.50
|
70.75
|
17.77
|
13,800
|
|
|
1/22/2019
|
+1.40 / +1.96%
|
74.00
|
74.00
|
72.50
|
72.70
|
73.15
|
18.33
|
6,900
|
|
|
1/21/2019
|
-7.90 / -9.97%
|
71.30
|
78.00
|
71.30
|
71.30
|
71.45
|
17.97
|
112,200
|
|
|
1/18/2019
|
-8.80 / -10.00%
|
86.50
|
86.50
|
79.20
|
79.20
|
80.61
|
19.96
|
119,750
|
|
|
1/17/2019
|
-0.50 / -0.56%
|
88.00
|
88.00
|
87.10
|
88.00
|
87.64
|
22.18
|
296,500
|
|
|
1/16/2019
|
+1.00 / +1.14%
|
87.50
|
88.50
|
87.00
|
88.50
|
87.59
|
22.31
|
5,700
|
|
|
1/15/2019
|
+0.50 / +0.57%
|
86.50
|
87.50
|
85.50
|
87.50
|
86.57
|
22.06
|
11,900
|
|
|
1/14/2019
|
-0.70 / -0.80%
|
87.10
|
87.50
|
86.00
|
87.00
|
86.65
|
21.93
|
13,700
|
|
|
1/11/2019
|
-0.40 / -0.45%
|
87.80
|
88.30
|
87.70
|
87.70
|
88.00
|
22.11
|
2,500
|
|
|
1/10/2019
|
-2.90 / -3.19%
|
90.20
|
91.00
|
88.00
|
88.10
|
89.35
|
22.21
|
8,900
|
|
|
1/9/2019
|
-0.80 / -0.87%
|
91.50
|
94.50
|
91.00
|
91.00
|
91.87
|
22.94
|
18,800
|
|
|
1/8/2019
|
+3.90 / +4.44%
|
88.00
|
92.00
|
88.00
|
91.80
|
90.11
|
23.14
|
19,400
|
|
|
1/7/2019
|
0.00 / 0.00%
|
86.70
|
87.90
|
86.70
|
87.90
|
87.13
|
22.16
|
5,100
|
|
|
1/4/2019
|
+1.40 / +1.62%
|
86.70
|
88.00
|
86.60
|
87.90
|
87.26
|
22.16
|
4,800
|
|
|
1/3/2019
|
+1.00 / +1.17%
|
85.10
|
87.90
|
85.10
|
86.50
|
86.43
|
21.80
|
6,400
|
|
|
1/2/2019
|
+0.50 / +0.59%
|
85.00
|
92.00
|
85.00
|
85.50
|
85.52
|
21.55
|
12,700
|
|
|
12/28/2018
|
-0.50 / -0.58%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
21.43
|
10,000
|
|
|
12/27/2018
|
+0.50 / +0.59%
|
83.00
|
85.50
|
83.00
|
85.50
|
85.12
|
21.55
|
6,800
|
|
|
12/26/2018
|
-0.50 / -0.58%
|
84.00
|
85.00
|
82.80
|
85.00
|
83.31
|
21.43
|
3,700
|
|
|
12/25/2018
|
-0.50 / -0.58%
|
82.00
|
85.60
|
82.00
|
85.50
|
84.23
|
21.55
|
3,200
|
|
|
12/24/2018
|
-0.70 / -0.81%
|
86.60
|
89.00
|
86.00
|
86.00
|
86.49
|
21.68
|
6,300
|
|
|
12/21/2018
|
+0.80 / +0.93%
|
85.90
|
87.10
|
85.20
|
86.70
|
86.11
|
21.85
|
10,200
|
|
|
12/20/2018
|
0.00 / 0.00%
|
85.20
|
86.00
|
85.20
|
85.90
|
85.91
|
21.65
|
1,200
|
|
|
12/19/2018
|
+1.90 / +2.26%
|
84.00
|
86.00
|
84.00
|
85.90
|
84.99
|
21.65
|
11,800
|
|
|
12/18/2018
|
-1.20 / -1.41%
|
85.10
|
85.10
|
82.50
|
84.00
|
83.70
|
21.17
|
2,100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
85.00
|
85.20
|
84.50
|
85.20
|
84.93
|
21.48
|
5,800
|
|
|