|
Closing price on 4/7/2017
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
32.00 |
| Volume |
3,800 |
| Split-adjusted Price |
6.71 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.00
|
6.71
|
3,800
|
|
|
4/5/2017
|
+0.30 / +0.93%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.35
|
6.71
|
2,900
|
|
|
4/4/2017
|
-0.60 / -1.83%
|
32.60
|
32.80
|
32.20
|
32.20
|
32.51
|
6.65
|
3,400
|
|
|
4/3/2017
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.83
|
6.78
|
14,700
|
|
|
3/31/2017
|
+1.10 / +3.46%
|
31.80
|
34.50
|
31.80
|
32.90
|
32.38
|
6.80
|
2,200
|
|
|
3/30/2017
|
+0.60 / +1.92%
|
32.40
|
32.40
|
31.80
|
31.80
|
32.21
|
6.57
|
8,300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.24
|
6.45
|
3,700
|
|
|
3/28/2017
|
-1.80 / -5.45%
|
36.00
|
36.00
|
31.20
|
31.20
|
31.77
|
6.45
|
1,300
|
|
|
3/27/2017
|
-0.50 / -1.49%
|
31.50
|
33.00
|
31.20
|
33.00
|
31.31
|
6.82
|
8,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
6.92
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
6.92
|
0
|
|
|
3/22/2017
|
+2.00 / +6.35%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.10
|
6.92
|
4,500
|
|
|
3/21/2017
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.30
|
6.51
|
3,308
|
|
|
3/20/2017
|
-0.30 / -0.96%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.13
|
6.42
|
3,500
|
|
|
3/17/2017
|
+0.30 / +0.96%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.49
|
1,100
|
|
|
3/16/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
2,500
|
|
|
3/15/2017
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
6.42
|
1,800
|
|
|
3/14/2017
|
-0.80 / -2.52%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.40
|
6,700
|
|
|
3/13/2017
|
+0.70 / +2.25%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.57
|
100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
4,100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
500
|
|
|
3/8/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
2,210
|
|
|
3/7/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
4,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
6.42
|
2,700
|
|
|
3/3/2017
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.42
|
6,100
|
|
|
3/2/2017
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.40
|
1,100
|
|
|
3/1/2017
|
+0.30 / +0.97%
|
30.50
|
31.30
|
30.30
|
31.30
|
30.31
|
6.47
|
31,600
|
|
|
2/28/2017
|
-0.50 / -1.59%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.96
|
6.40
|
3,300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.50
|
30.92
|
6.51
|
6,100
|
|
|
2/24/2017
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.06
|
6.51
|
1,900
|
|
|