|
Closing price on 1/5/2018
|
|
| Open |
74.10 |
| High |
75.00 |
| Low |
74.10 |
| Volume |
1,550 |
| Split-adjusted Price |
17.47 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
+6.00 / +8.11%
|
74.20
|
81.00
|
74.20
|
80.00
|
77.70
|
18.38
|
14,500
|
|
|
12/14/2017
|
+0.60 / +0.82%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.83
|
17.00
|
12,110
|
|
|
12/13/2017
|
+0.10 / +0.14%
|
73.50
|
73.90
|
73.30
|
73.40
|
73.48
|
16.86
|
5,400
|
|
|
12/12/2017
|
-0.70 / -0.95%
|
74.00
|
74.00
|
73.30
|
73.30
|
73.55
|
16.84
|
10,000
|
|
|
12/11/2017
|
-0.60 / -0.80%
|
74.60
|
74.60
|
73.60
|
74.00
|
74.03
|
17.00
|
7,600
|
|
|
12/8/2017
|
+2.00 / +2.75%
|
73.10
|
74.60
|
73.00
|
74.60
|
73.16
|
17.14
|
1,300
|
|
|
12/7/2017
|
+0.20 / +0.28%
|
72.50
|
72.60
|
72.50
|
72.60
|
72.52
|
16.68
|
6,900
|
|
|
12/6/2017
|
-0.10 / -0.14%
|
72.10
|
72.40
|
72.00
|
72.40
|
72.12
|
16.63
|
4,300
|
|
|
12/5/2017
|
-0.40 / -0.55%
|
72.90
|
72.90
|
72.00
|
72.50
|
72.72
|
16.66
|
16,400
|
|
|
12/4/2017
|
-2.10 / -2.80%
|
73.00
|
74.50
|
72.90
|
72.90
|
73.46
|
16.75
|
16,800
|
|
|
12/1/2017
|
+0.90 / +1.21%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.52
|
17.23
|
8,100
|
|
|
11/30/2017
|
-1.90 / -2.50%
|
76.00
|
76.00
|
74.00
|
74.10
|
74.88
|
17.02
|
6,800
|
|
|
11/29/2017
|
-1.30 / -1.68%
|
76.50
|
78.00
|
76.00
|
76.00
|
76.21
|
17.46
|
35,400
|
|
|
11/28/2017
|
0.00 / 0.00%
|
76.10
|
77.30
|
76.00
|
77.30
|
76.30
|
17.76
|
13,900
|
|
|
11/27/2017
|
+0.80 / +1.05%
|
76.00
|
78.00
|
76.00
|
77.30
|
77.36
|
17.76
|
3,440
|
|
|
11/24/2017
|
0.00 / 0.00%
|
76.10
|
78.00
|
75.50
|
76.50
|
76.51
|
17.57
|
24,800
|
|
|