|
Closing price on 4/25/2016
|
|
| Open |
20.00 |
| High |
22.00 |
| Low |
20.00 |
| Volume |
23,100 |
| Split-adjusted Price |
4.78 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
+2.00 / +10.00%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.63
|
4.78
|
23,100
|
|
|
4/22/2016
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.34
|
6,000
|
|
|
4/21/2016
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.67
|
195
|
|
|
4/20/2016
|
+0.10 / +0.50%
|
20.00
|
20.60
|
19.70
|
20.00
|
19.98
|
4.34
|
13,617
|
|
|
4/19/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.32
|
0
|
|
|
4/15/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.32
|
1,000
|
|
|
4/14/2016
|
+1.50 / +8.11%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.96
|
4.34
|
4,923
|
|
|
4/13/2016
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.02
|
100
|
|
|
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
|
|
|