|
Closing price on 10/27/2016
|
|
| Open |
28.50 |
| High |
30.40 |
| Low |
28.10 |
| Volume |
7,500 |
| Split-adjusted Price |
6.49 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2016
|
+1.30 / +4.55%
|
28.50
|
30.40
|
28.10
|
29.90
|
28.42
|
6.49
|
7,500
|
|
|
10/26/2016
|
-1.30 / -4.35%
|
29.70
|
29.70
|
28.60
|
28.60
|
29.16
|
6.21
|
11,000
|
|
|
10/25/2016
|
-0.90 / -2.92%
|
29.10
|
30.00
|
29.00
|
29.90
|
29.26
|
6.49
|
800
|
|
|
10/24/2016
|
+1.50 / +5.12%
|
26.60
|
30.80
|
26.50
|
30.80
|
28.49
|
6.69
|
7,500
|
|
|
10/21/2016
|
-3.20 / -9.85%
|
32.60
|
32.60
|
29.30
|
29.30
|
30.09
|
6.36
|
48,010
|
|
|
10/20/2016
|
-1.40 / -4.13%
|
32.50
|
33.50
|
31.00
|
32.50
|
32.06
|
7.05
|
80,500
|
|
|
10/19/2016
|
+0.40 / +1.19%
|
33.50
|
34.00
|
33.10
|
33.90
|
33.73
|
7.36
|
11,800
|
|
|
10/18/2016
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.60
|
33.50
|
32.91
|
7.27
|
19,220
|
|
|
10/17/2016
|
-0.90 / -2.65%
|
32.20
|
33.90
|
32.20
|
33.00
|
33.37
|
7.16
|
11,800
|
|
|
10/14/2016
|
-0.10 / -0.29%
|
33.50
|
34.60
|
33.50
|
33.90
|
34.09
|
7.36
|
17,800
|
|
|
10/13/2016
|
-0.50 / -1.45%
|
33.00
|
34.50
|
33.00
|
34.00
|
33.99
|
7.38
|
5,640
|
|
|
10/12/2016
|
+2.30 / +7.14%
|
32.20
|
34.50
|
32.20
|
34.50
|
33.31
|
7.49
|
53,610
|
|
|
10/11/2016
|
+0.20 / +0.63%
|
32.00
|
32.30
|
32.00
|
32.20
|
32.06
|
6.99
|
24,400
|
|
|
10/10/2016
|
0.00 / 0.00%
|
31.00
|
32.50
|
31.00
|
32.00
|
32.12
|
6.95
|
20,600
|
|
|
10/7/2016
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.90
|
32.00
|
31.16
|
6.95
|
16,500
|
|
|
10/6/2016
|
+1.10 / +3.56%
|
30.80
|
33.00
|
30.80
|
32.00
|
31.81
|
6.95
|
12,600
|
|
|
10/5/2016
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.77
|
6.71
|
6,932
|
|
|
10/4/2016
|
-1.70 / -5.23%
|
32.50
|
32.50
|
30.70
|
30.80
|
31.31
|
6.69
|
4,510
|
|
|
10/3/2016
|
-0.50 / -1.52%
|
33.00
|
33.10
|
32.00
|
32.50
|
32.91
|
7.05
|
16,158
|
|
|
9/30/2016
|
+2.40 / +7.84%
|
30.60
|
33.60
|
30.60
|
33.00
|
32.47
|
7.16
|
41,802
|
|
|
9/29/2016
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.62
|
6.64
|
8,600
|
|
|
9/28/2016
|
-0.10 / -0.32%
|
30.60
|
31.10
|
30.60
|
30.70
|
30.76
|
6.66
|
12,700
|
|
|
9/27/2016
|
+0.50 / +1.65%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.56
|
6.69
|
14,400
|
|
|
9/26/2016
|
+0.20 / +0.66%
|
30.20
|
30.90
|
30.00
|
30.30
|
30.25
|
6.58
|
28,000
|
|
|
9/23/2016
|
-0.80 / -2.59%
|
30.20
|
30.40
|
30.10
|
30.10
|
30.20
|
6.53
|
6,500
|
|
|
9/22/2016
|
-0.10 / -0.32%
|
30.80
|
31.10
|
30.30
|
30.90
|
30.67
|
6.71
|
1,100
|
|
|
9/21/2016
|
+0.80 / +2.65%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.32
|
6.73
|
8,900
|
|
|
9/20/2016
|
-0.40 / -1.31%
|
30.40
|
30.50
|
30.10
|
30.20
|
30.20
|
6.56
|
12,000
|
|
|
9/19/2016
|
+0.20 / +0.66%
|
30.20
|
30.60
|
30.10
|
30.60
|
30.18
|
6.64
|
13,300
|
|
|
9/16/2016
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.40
|
30.14
|
6.60
|
12,800
|
|
|