|
Closing price on 3/20/2019
|
|
| Open |
74.50 |
| High |
76.00 |
| Low |
74.50 |
| Volume |
1,500 |
| Split-adjusted Price |
20.59 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-0.30 / -0.39%
|
74.50
|
76.00
|
74.50
|
76.00
|
75.51
|
20.59
|
1,500
|
|
|
3/19/2019
|
-0.20 / -0.26%
|
76.50
|
76.50
|
75.60
|
76.30
|
75.89
|
20.68
|
1,414
|
|
|
3/18/2019
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
20.73
|
169,430
|
|
|
3/15/2019
|
+0.60 / +0.79%
|
80.00
|
80.00
|
76.00
|
76.50
|
77.07
|
20.73
|
2,800
|
|
|
3/14/2019
|
-0.10 / -0.13%
|
77.00
|
77.00
|
75.70
|
75.90
|
75.79
|
20.57
|
179,600
|
|
|
3/13/2019
|
-0.50 / -0.65%
|
76.00
|
76.00
|
75.60
|
76.00
|
75.97
|
20.59
|
7,400
|
|
|
3/12/2019
|
-1.00 / -1.29%
|
76.00
|
76.50
|
75.60
|
76.50
|
75.86
|
20.73
|
14,200
|
|
|
3/11/2019
|
-0.10 / -0.13%
|
77.60
|
77.60
|
76.00
|
77.50
|
76.38
|
21.00
|
6,400
|
|
|
3/8/2019
|
+1.30 / +1.70%
|
77.00
|
77.80
|
77.00
|
77.60
|
77.45
|
21.03
|
6,200
|
|
|
3/7/2019
|
+1.60 / +2.14%
|
75.00
|
76.90
|
74.70
|
76.30
|
75.79
|
20.68
|
11,500
|
|
|
3/6/2019
|
+0.30 / +0.40%
|
74.10
|
75.00
|
74.00
|
74.70
|
74.65
|
20.24
|
3,800
|
|
|
3/5/2019
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.40
|
74.53
|
20.16
|
7,311
|
|
|
3/4/2019
|
+1.10 / +1.49%
|
73.80
|
75.20
|
73.80
|
74.90
|
74.13
|
20.30
|
8,300
|
|
|
3/1/2019
|
+0.40 / +0.54%
|
73.00
|
73.90
|
73.00
|
73.80
|
73.71
|
20.00
|
1,575
|
|
|
2/28/2019
|
-1.50 / -2.00%
|
73.50
|
73.50
|
73.00
|
73.40
|
73.13
|
19.89
|
15,800
|
|
|
2/27/2019
|
-0.60 / -0.79%
|
75.70
|
75.70
|
73.00
|
74.90
|
74.10
|
20.30
|
12,200
|
|
|
2/26/2019
|
+3.00 / +4.14%
|
72.50
|
76.30
|
72.50
|
75.50
|
74.35
|
20.46
|
11,500
|
|
|
2/25/2019
|
+2.00 / +2.84%
|
71.00
|
73.80
|
70.50
|
72.50
|
72.52
|
19.65
|
13,000
|
|
|
2/22/2019
|
+2.50 / +3.68%
|
69.00
|
72.00
|
69.00
|
70.50
|
70.31
|
19.10
|
23,400
|
|
|
2/21/2019
|
-0.90 / -1.31%
|
68.90
|
68.90
|
68.00
|
68.00
|
68.77
|
18.43
|
2,900
|
|
|
2/20/2019
|
+0.90 / +1.32%
|
68.00
|
68.90
|
67.30
|
68.90
|
67.90
|
18.67
|
5,200
|
|
|
2/19/2019
|
-0.40 / -0.58%
|
67.00
|
68.40
|
67.00
|
68.00
|
67.44
|
18.43
|
9,100
|
|
|
2/18/2019
|
-0.10 / -0.15%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
18.54
|
1,000
|
|
|
2/15/2019
|
+1.40 / +2.09%
|
68.00
|
70.00
|
68.00
|
68.50
|
69.39
|
18.56
|
10,400
|
|
|
2/14/2019
|
-0.90 / -1.32%
|
69.00
|
69.00
|
67.00
|
67.10
|
67.21
|
18.18
|
11,200
|
|
|
2/13/2019
|
+2.00 / +3.03%
|
67.00
|
69.00
|
65.10
|
68.00
|
67.56
|
18.43
|
6,000
|
|
|
2/12/2019
|
-4.20 / -5.98%
|
64.80
|
67.00
|
64.80
|
66.00
|
66.16
|
17.89
|
1,100
|
|
|
2/11/2019
|
-1.50 / -2.09%
|
72.00
|
72.00
|
70.10
|
70.20
|
70.56
|
17.70
|
5,300
|
|
|
2/1/2019
|
+1.70 / +2.43%
|
70.90
|
71.70
|
70.00
|
71.70
|
71.13
|
18.07
|
8,500
|
|
|
1/31/2019
|
-0.60 / -0.85%
|
68.00
|
71.40
|
68.00
|
70.00
|
69.87
|
17.64
|
16,600
|
|
|