|
Closing price on 12/5/2017
|
|
| Open |
72.90 |
| High |
72.90 |
| Low |
72.00 |
| Volume |
16,400 |
| Split-adjusted Price |
16.66 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2017
|
-0.50 / -0.65%
|
77.00
|
79.50
|
76.50
|
76.50
|
76.58
|
17.57
|
9,000
|
|
|
11/22/2017
|
-1.00 / -1.28%
|
79.00
|
79.00
|
74.00
|
77.00
|
75.88
|
17.69
|
900
|
|
|
11/21/2017
|
+1.90 / +2.50%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.71
|
17.92
|
210
|
|
|
11/20/2017
|
+0.60 / +0.79%
|
76.00
|
76.20
|
76.00
|
76.10
|
76.05
|
17.48
|
15,800
|
|
|
11/17/2017
|
+1.00 / +1.34%
|
75.50
|
75.50
|
74.50
|
75.50
|
74.75
|
17.34
|
6,830
|
|
|
11/16/2017
|
+1.00 / +1.36%
|
73.00
|
74.50
|
73.00
|
74.50
|
74.08
|
17.12
|
2,400
|
|
|
11/15/2017
|
+0.40 / +0.55%
|
72.60
|
73.50
|
72.60
|
73.50
|
73.12
|
16.89
|
3,100
|
|
|
11/14/2017
|
+0.10 / +0.14%
|
73.00
|
73.10
|
73.00
|
73.10
|
73.01
|
16.79
|
10,330
|
|
|
11/13/2017
|
-2.00 / -2.67%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.30
|
16.77
|
6,401
|
|
|
11/10/2017
|
0.00 / 0.00%
|
72.50
|
75.50
|
67.50
|
75.00
|
70.68
|
17.23
|
5,800
|
|
|
11/9/2017
|
+1.00 / +1.35%
|
72.00
|
75.00
|
72.00
|
75.00
|
72.73
|
17.23
|
4,700
|
|
|
11/8/2017
|
-0.50 / -0.67%
|
74.00
|
74.50
|
73.20
|
74.00
|
73.48
|
17.00
|
18,400
|
|
|
11/7/2017
|
-1.00 / -1.32%
|
73.00
|
74.50
|
72.50
|
74.50
|
73.05
|
17.12
|
6,730
|
|
|
11/6/2017
|
-0.50 / -0.66%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.36
|
17.34
|
2,500
|
|
|
11/3/2017
|
-1.60 / -2.06%
|
75.00
|
76.00
|
74.00
|
76.00
|
75.16
|
17.46
|
4,850
|
|
|
11/2/2017
|
-1.90 / -2.39%
|
77.60
|
79.50
|
77.60
|
77.60
|
78.92
|
17.83
|
16,800
|
|
|
11/1/2017
|
+3.50 / +4.61%
|
76.70
|
80.50
|
76.00
|
79.50
|
77.54
|
18.26
|
17,500
|
|
|
10/31/2017
|
0.00 / 0.00%
|
74.00
|
77.00
|
72.50
|
76.00
|
75.34
|
17.46
|
17,880
|
|
|
10/30/2017
|
+4.00 / +5.56%
|
72.00
|
76.00
|
72.00
|
76.00
|
73.27
|
17.46
|
3,300
|
|
|
10/27/2017
|
-1.40 / -1.91%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.17
|
16.54
|
4,600
|
|
|
10/26/2017
|
-0.60 / -0.81%
|
72.00
|
73.40
|
72.00
|
73.40
|
72.02
|
16.86
|
8,400
|
|
|
10/25/2017
|
-3.50 / -4.52%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.06
|
17.00
|
8,231
|
|
|