|
Closing price on 2/9/2018
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
64.00 |
| Volume |
610 |
| Split-adjusted Price |
14.18 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
14.18
|
610
|
|
|
2/8/2018
|
+1.50 / +2.40%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
14.18
|
1,400
|
|
|
2/7/2018
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
13.85
|
200
|
|
|
2/6/2018
|
-2.50 / -3.85%
|
60.50
|
62.50
|
59.00
|
62.50
|
59.53
|
13.85
|
9,500
|
|
|
2/5/2018
|
-0.50 / -0.76%
|
63.60
|
65.00
|
63.50
|
65.00
|
63.68
|
14.40
|
1,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
14.52
|
0
|
|
|
2/1/2018
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
14.52
|
20
|
|
|
1/31/2018
|
+2.50 / +3.97%
|
65.90
|
65.90
|
62.00
|
65.50
|
63.59
|
14.52
|
4,980
|
|
|
1/30/2018
|
-2.00 / -3.08%
|
65.00
|
65.00
|
62.00
|
63.00
|
62.36
|
13.96
|
15,600
|
|
|
1/29/2018
|
-0.20 / -0.31%
|
65.20
|
65.20
|
65.00
|
65.00
|
65.18
|
14.40
|
900
|
|
|
1/26/2018
|
+1.20 / +1.88%
|
64.10
|
65.20
|
64.00
|
65.20
|
64.19
|
14.45
|
5,350
|
|
|
1/25/2018
|
-2.50 / -3.76%
|
69.00
|
69.00
|
64.00
|
64.00
|
65.99
|
14.18
|
16,400
|
|
|
1/24/2018
|
-4.00 / -5.67%
|
70.00
|
70.00
|
66.50
|
66.50
|
68.97
|
14.74
|
12,100
|
|
|
1/23/2018
|
0.00 / 0.00%
|
70.20
|
70.50
|
70.00
|
70.50
|
70.05
|
15.62
|
8,700
|
|
|
1/22/2018
|
-7.50 / -9.62%
|
78.00
|
78.00
|
70.20
|
70.50
|
71.60
|
15.62
|
31,600
|
|
|
1/19/2018
|
+2.00 / +2.63%
|
77.00
|
83.60
|
77.00
|
78.00
|
80.14
|
17.29
|
34,510
|
|
|
1/18/2018
|
-0.50 / -0.65%
|
75.00
|
76.50
|
75.00
|
76.00
|
75.93
|
16.84
|
1,137
|
|
|
1/17/2018
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.00
|
76.50
|
76.21
|
16.95
|
6,700
|
|
|
1/16/2018
|
+0.50 / +0.66%
|
76.10
|
77.00
|
76.00
|
76.50
|
76.08
|
16.95
|
23,382
|
|
|
1/15/2018
|
+2.40 / +3.26%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.10
|
16.84
|
12,100
|
|
|
1/12/2018
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.60
|
73.60
|
73.82
|
16.31
|
4,500
|
|
|
1/11/2018
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.67
|
16.40
|
6,900
|
|
|
1/10/2018
|
-3.50 / -4.52%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.16
|
16.40
|
2,862
|
|
|
1/9/2018
|
+3.50 / +4.73%
|
75.00
|
77.50
|
75.00
|
77.50
|
76.25
|
17.17
|
200
|
|
|
1/8/2018
|
-1.00 / -1.33%
|
74.00
|
75.00
|
73.50
|
74.00
|
73.93
|
16.40
|
16,400
|
|
|
1/5/2018
|
+1.90 / +2.60%
|
74.10
|
75.00
|
74.10
|
75.00
|
74.16
|
16.62
|
1,550
|
|
|
1/4/2018
|
-1.30 / -1.75%
|
74.40
|
74.50
|
73.10
|
73.10
|
74.16
|
16.20
|
3,700
|
|
|
1/3/2018
|
-3.60 / -4.62%
|
77.00
|
77.00
|
74.00
|
74.40
|
75.18
|
16.49
|
2,100
|
|
|
1/2/2018
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
17.29
|
0
|
|
|
12/29/2017
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
74.86
|
17.29
|
500
|
|
|