|
Closing price on 4/12/2016
|
|
| Open |
17.50 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
2,950 |
| Split-adjusted Price |
4.10 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.10 / -0.53%
|
17.50
|
19.00
|
17.50
|
18.90
|
18.27
|
4.10
|
2,950
|
|
|
4/11/2016
|
-1.00 / -5.00%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.52
|
4.12
|
2,900
|
|
|
4/8/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.34
|
0
|
|
|
4/7/2016
|
+0.10 / +0.50%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.17
|
4.34
|
5,900
|
|
|
4/6/2016
|
+1.80 / +9.94%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.07
|
4.32
|
5,500
|
|
|
4/5/2016
|
+1.10 / +6.47%
|
17.50
|
18.30
|
17.50
|
18.10
|
17.85
|
3.93
|
6,000
|
|
|
4/4/2016
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.69
|
200
|
|
|
4/1/2016
|
-1.10 / -6.25%
|
18.00
|
18.20
|
16.50
|
16.50
|
17.73
|
3.58
|
400
|
|
|
3/31/2016
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.60
|
17.88
|
3.82
|
5,700
|
|
|
3/30/2016
|
-0.50 / -2.78%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.00
|
3.80
|
1,700
|
|
|
3/29/2016
|
+1.50 / +9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.91
|
200
|
|
|
3/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.58
|
0
|
|
|
3/25/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.58
|
0
|
|
|
3/24/2016
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.58
|
1,000
|
|
|
3/23/2016
|
-1.50 / -8.11%
|
18.50
|
18.50
|
17.00
|
17.00
|
18.44
|
3.69
|
2,500
|
|
|
3/22/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.02
|
0
|
|
|
3/21/2016
|
+0.90 / +5.11%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.03
|
4.02
|
300
|
|
|
3/18/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.82
|
800
|
|
|
3/17/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.80
|
2,100
|
|
|
3/16/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.80
|
0
|
|
|
3/15/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.80
|
500
|
|
|
3/14/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.69
|
0
|
|
|
3/11/2016
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.69
|
3,000
|
|
|
3/10/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
3.80
|
1,600
|
|
|
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
|
|
|