|
Closing price on 2/28/2018
|
|
| Open |
69.30 |
| High |
69.30 |
| Low |
69.30 |
| Volume |
10 |
| Split-adjusted Price |
16.14 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
16.14
|
10
|
|
|
2/27/2018
|
+0.90 / +1.32%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
16.14
|
100
|
|
|
2/26/2018
|
+0.40 / +0.59%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
15.93
|
310
|
|
|
2/23/2018
|
+3.90 / +6.08%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
15.84
|
300
|
|
|
2/22/2018
|
-0.90 / -1.38%
|
65.00
|
65.00
|
64.10
|
64.10
|
64.91
|
14.93
|
1,900
|
|
|
2/21/2018
|
-4.90 / -7.01%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
15.14
|
2,100
|
|
|
2/13/2018
|
+2.50 / +3.71%
|
67.50
|
69.90
|
67.00
|
69.90
|
68.46
|
16.28
|
700
|
|
|
2/12/2018
|
+3.40 / +5.31%
|
67.40
|
67.40
|
67.40
|
67.40
|
67.40
|
15.70
|
100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
14.90
|
610
|
|
|
2/8/2018
|
+1.50 / +2.40%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
14.90
|
1,400
|
|
|
2/7/2018
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
14.55
|
200
|
|
|
2/6/2018
|
-2.50 / -3.85%
|
60.50
|
62.50
|
59.00
|
62.50
|
59.53
|
14.55
|
9,500
|
|
|
2/5/2018
|
-0.50 / -0.76%
|
63.60
|
65.00
|
63.50
|
65.00
|
63.68
|
15.14
|
1,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
15.25
|
0
|
|
|
2/1/2018
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
15.25
|
20
|
|
|
1/31/2018
|
+2.50 / +3.97%
|
65.90
|
65.90
|
62.00
|
65.50
|
63.59
|
15.25
|
4,980
|
|
|
1/30/2018
|
-2.00 / -3.08%
|
65.00
|
65.00
|
62.00
|
63.00
|
62.36
|
14.67
|
15,600
|
|
|
1/29/2018
|
-0.20 / -0.31%
|
65.20
|
65.20
|
65.00
|
65.00
|
65.18
|
15.14
|
900
|
|
|
1/26/2018
|
+1.20 / +1.88%
|
64.10
|
65.20
|
64.00
|
65.20
|
64.19
|
15.18
|
5,350
|
|
|
1/25/2018
|
-2.50 / -3.76%
|
69.00
|
69.00
|
64.00
|
64.00
|
65.99
|
14.90
|
16,400
|
|
|
1/24/2018
|
-4.00 / -5.67%
|
70.00
|
70.00
|
66.50
|
66.50
|
68.97
|
15.49
|
12,100
|
|
|
1/23/2018
|
0.00 / 0.00%
|
70.20
|
70.50
|
70.00
|
70.50
|
70.05
|
16.42
|
8,700
|
|
|
1/22/2018
|
-7.50 / -9.62%
|
78.00
|
78.00
|
70.20
|
70.50
|
71.60
|
16.42
|
31,600
|
|
|
1/19/2018
|
+2.00 / +2.63%
|
77.00
|
83.60
|
77.00
|
78.00
|
80.14
|
18.16
|
34,510
|
|
|
1/18/2018
|
-0.50 / -0.65%
|
75.00
|
76.50
|
75.00
|
76.00
|
75.93
|
17.70
|
1,137
|
|
|
1/17/2018
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.00
|
76.50
|
76.21
|
17.82
|
6,700
|
|
|
1/16/2018
|
+0.50 / +0.66%
|
76.10
|
77.00
|
76.00
|
76.50
|
76.08
|
17.82
|
23,382
|
|
|
1/15/2018
|
+2.40 / +3.26%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.10
|
17.70
|
12,100
|
|
|
1/12/2018
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.60
|
73.60
|
73.82
|
17.14
|
4,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.67
|
17.23
|
6,900
|
|
|