|
Closing price on 10/2/2015
|
|
| Open |
21.50 |
| High |
23.00 |
| Low |
21.30 |
| Volume |
10,878 |
| Split-adjusted Price |
4.13 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2015
|
-0.50 / -2.13%
|
21.50
|
23.00
|
21.30
|
23.00
|
22.61
|
4.13
|
10,878
|
|
|
10/1/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
37
|
|
|
9/30/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
6,000
|
|
|
9/28/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
0
|
|
|
9/24/2015
|
+0.70 / +3.07%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.22
|
100
|
|
|
9/23/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.10
|
500
|
|
|
9/22/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.10
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.10
|
0
|
|
|
9/18/2015
|
-0.80 / -3.39%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.75
|
4.10
|
2,400
|
|
|
9/17/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.24
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.24
|
0
|
|
|
9/15/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.24
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.24
|
0
|
|
|
9/11/2015
|
+1.10 / +4.89%
|
21.50
|
23.60
|
21.50
|
23.60
|
22.97
|
4.24
|
5,100
|
|
|
9/10/2015
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.04
|
1,000
|
|
|
9/9/2015
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
4.13
|
1,600
|
|
|
9/8/2015
|
+0.50 / +2.22%
|
21.10
|
23.00
|
21.10
|
23.00
|
22.73
|
4.13
|
900
|
|
|
9/7/2015
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.04
|
1,000
|
|
|
9/4/2015
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.13
|
3.99
|
2,000
|
|
|
9/3/2015
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.95
|
300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.04
|
0
|
|
|
8/31/2015
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.04
|
800
|
|
|
8/28/2015
|
+0.80 / +3.77%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.97
|
3.95
|
2,100
|
|
|
8/27/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.81
|
5,000
|
|
|
8/26/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.79
|
0
|
|
|
8/25/2015
|
+0.10 / +0.48%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.04
|
3.79
|
24,400
|
|
|
8/24/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.77
|
1,100
|
|
|
8/21/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.77
|
0
|
|
|