|
Closing price on 2/2/2016
|
|
| Open |
14.70 |
| High |
15.60 |
| Low |
14.70 |
| Volume |
200 |
| Split-adjusted Price |
3.39 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-0.70 / -4.29%
|
14.70
|
15.60
|
14.70
|
15.60
|
14.70
|
3.39
|
200
|
|
|
2/1/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.54
|
33
|
|
|
1/29/2016
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.54
|
7,000
|
|
|
1/28/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.52
|
0
|
|
|
1/27/2016
|
+1.40 / +9.46%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.52
|
333
|
|
|
1/26/2016
|
-0.90 / -5.73%
|
16.00
|
16.90
|
14.80
|
14.80
|
16.28
|
3.21
|
1,500
|
|
|
1/25/2016
|
-1.60 / -9.25%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.62
|
3.41
|
1,300
|
|
|
1/22/2016
|
+1.40 / +8.81%
|
15.20
|
17.30
|
15.20
|
17.30
|
15.20
|
3.76
|
400
|
|
|
1/21/2016
|
+0.90 / +6.00%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.24
|
3.45
|
228,500
|
|
|
1/20/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
32,695
|
|
|
1/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
1/15/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
1/14/2016
|
-1.50 / -9.09%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.21
|
3.26
|
2,000
|
|
|
1/13/2016
|
-1.40 / -7.82%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.33
|
3.58
|
700
|
|
|
1/12/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
0
|
|
|
1/11/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
0
|
|
|
1/8/2016
|
+1.60 / +9.82%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
100
|
|
|
1/7/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.54
|
0
|
|
|
1/6/2016
|
-0.70 / -4.12%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.32
|
3.54
|
3,800
|
|
|
1/5/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.69
|
0
|
|
|
1/4/2016
|
-1.70 / -9.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.69
|
44,008
|
|
|
12/31/2015
|
-6.30 / -25.20%
|
22.00
|
22.00
|
18.70
|
18.70
|
22.00
|
4.06
|
12,300
|
|
|
12/30/2015
|
+1.60 / +6.84%
|
23.40
|
25.00
|
23.30
|
25.00
|
23.73
|
4.49
|
4,900
|
|
|
12/29/2015
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.51
|
4.21
|
2,100
|
|
|
12/28/2015
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.70
|
4.24
|
1,637
|
|
|
12/25/2015
|
-1.10 / -4.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
4.28
|
2,900
|
|
|
12/24/2015
|
+1.50 / +6.41%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.48
|
500
|
|
|
12/23/2015
|
-0.50 / -2.09%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.00
|
4.21
|
2,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.30
|
0
|
|
|