|
Closing price on 3/9/2016
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
2,800 |
| Split-adjusted Price |
3.80 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.40 / -2.23%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.30
|
3.80
|
2,800
|
|
|
3/8/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.89
|
0
|
|
|
3/7/2016
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.72
|
3.89
|
1,000
|
|
|
3/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.80
|
400
|
|
|
3/3/2016
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.47
|
3.80
|
3,100
|
|
|
3/2/2016
|
+1.40 / +8.97%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.27
|
3.69
|
4,100
|
|
|
3/1/2016
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
3.39
|
1,900
|
|
|
2/29/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
2,000
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.15
|
0
|
|
|
2/25/2016
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.15
|
500
|
|
|
2/24/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
2,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/17/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/16/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/15/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.26
|
0
|
|
|
2/3/2016
|
-0.60 / -3.85%
|
14.50
|
15.60
|
14.50
|
15.00
|
14.74
|
3.26
|
2,600
|
|
|
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
|
|
|