|
Closing price on 3/22/2017
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
4,500 |
| Split-adjusted Price |
7.27 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
+2.00 / +6.35%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.10
|
7.27
|
4,500
|
|
|
3/21/2017
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.30
|
6.84
|
3,308
|
|
|
3/20/2017
|
-0.30 / -0.96%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.13
|
6.75
|
3,500
|
|
|
3/17/2017
|
+0.30 / +0.96%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.82
|
1,100
|
|
|
3/16/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
2,500
|
|
|
3/15/2017
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
6.75
|
1,800
|
|
|
3/14/2017
|
-0.80 / -2.52%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.73
|
6,700
|
|
|
3/13/2017
|
+0.70 / +2.25%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.90
|
100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
4,100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
500
|
|
|
3/8/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
2,210
|
|
|
3/7/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
4,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
6.75
|
2,700
|
|
|
3/3/2017
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.75
|
6,100
|
|
|
3/2/2017
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.73
|
1,100
|
|
|
3/1/2017
|
+0.30 / +0.97%
|
30.50
|
31.30
|
30.30
|
31.30
|
30.31
|
6.79
|
31,600
|
|
|
2/28/2017
|
-0.50 / -1.59%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.96
|
6.73
|
3,300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.50
|
30.92
|
6.84
|
6,100
|
|
|
2/24/2017
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.06
|
6.84
|
1,900
|
|
|
2/23/2017
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.73
|
100
|
|
|
2/22/2017
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.64
|
2,000
|
|
|
2/21/2017
|
+0.20 / +0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
6.58
|
3,200
|
|
|
2/20/2017
|
-0.80 / -2.59%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
6.53
|
8,800
|
|
|
2/17/2017
|
-0.10 / -0.32%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.00
|
6.71
|
1,500
|
|
|
2/16/2017
|
+0.70 / +2.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.73
|
100
|
|
|
2/15/2017
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.30
|
30.10
|
6.58
|
5,300
|
|
|
2/14/2017
|
-0.50 / -1.61%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.54
|
6.62
|
3,600
|
|
|
2/13/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.01
|
6.73
|
17,800
|
|
|
2/10/2017
|
+0.20 / +0.65%
|
30.50
|
31.40
|
30.50
|
31.00
|
30.96
|
6.73
|
12,600
|
|
|
2/9/2017
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.00
|
30.80
|
30.22
|
6.69
|
2,600
|
|
|