Closing price on 12/23/2016
|
|
Open |
29.00 |
High |
29.30 |
Low |
29.00 |
Volume |
1,000 |
Split-adjusted Price |
6.36 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2016
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.00
|
6.36
|
1,000
|
|
12/22/2016
|
-0.40 / -1.36%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.02
|
6.30
|
1,600
|
|
12/21/2016
|
+0.40 / +1.38%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.01
|
6.38
|
10,100
|
|
12/20/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.30
|
3,000
|
|
12/19/2016
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.30
|
100
|
|
12/16/2016
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.50
|
28.70
|
28.57
|
6.23
|
8,200
|
|
12/15/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.19
|
5,400
|
|
12/14/2016
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.19
|
100
|
|
12/13/2016
|
+0.20 / +0.71%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.11
|
6.14
|
23,200
|
|
12/12/2016
|
-0.10 / -0.35%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.10
|
1,900
|
|
12/9/2016
|
-0.20 / -0.70%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.18
|
6.12
|
12,000
|
|
12/8/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.24
|
6.16
|
1,000
|
|
12/7/2016
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.10
|
28.40
|
28.27
|
6.16
|
12,500
|
|
12/6/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.40
|
28.17
|
6.16
|
17,600
|
|
12/5/2016
|
+0.30 / +1.07%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.00
|
6.16
|
5,100
|
|
12/2/2016
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.10
|
5,000
|
|
12/1/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.08
|
17,000
|
|
11/30/2016
|
-0.70 / -2.44%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.08
|
7,610
|
|
11/29/2016
|
-0.30 / -1.03%
|
28.20
|
28.80
|
27.60
|
28.70
|
27.96
|
6.23
|
3,500
|
|
11/28/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.30
|
1,000
|
|
11/25/2016
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.50
|
6.30
|
8,400
|
|
11/24/2016
|
+1.00 / +3.57%
|
28.70
|
29.00
|
28.00
|
29.00
|
28.55
|
6.30
|
4,400
|
|
11/23/2016
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.95
|
6.08
|
14,700
|
|
11/22/2016
|
-0.70 / -2.44%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.08
|
3,800
|
|
11/21/2016
|
+0.20 / +0.70%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.00
|
6.23
|
5,300
|
|
11/18/2016
|
+0.50 / +1.79%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.34
|
6.19
|
10,000
|
|
11/17/2016
|
-0.40 / -1.41%
|
28.30
|
28.80
|
28.00
|
28.00
|
28.40
|
6.08
|
5,400
|
|
11/16/2016
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.07
|
6.16
|
6,400
|
|
11/15/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.60
|
28.50
|
28.32
|
6.19
|
1,300
|
|
11/14/2016
|
-0.30 / -1.04%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.19
|
100
|
|
|