Closing price on 5/30/2017
|
|
Open |
34.00 |
High |
34.50 |
Low |
34.00 |
Volume |
18,800 |
Split-adjusted Price |
7.81 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2017
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.02
|
7.81
|
18,800
|
|
5/29/2017
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.56
|
7.81
|
4,601
|
|
5/26/2017
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.35
|
7.81
|
200
|
|
5/25/2017
|
+0.20 / +0.59%
|
34.50
|
34.50
|
34.00
|
34.20
|
34.03
|
7.86
|
10,800
|
|
5/24/2017
|
+1.10 / +3.34%
|
35.00
|
35.00
|
33.70
|
34.00
|
33.82
|
7.81
|
3,300
|
|
5/23/2017
|
+0.70 / +2.17%
|
32.20
|
32.90
|
32.20
|
32.90
|
32.40
|
7.56
|
9,000
|
|
5/22/2017
|
-0.20 / -0.62%
|
35.00
|
35.00
|
32.00
|
32.20
|
32.17
|
7.40
|
13,200
|
|
5/19/2017
|
-1.40 / -4.14%
|
34.00
|
34.00
|
32.10
|
32.40
|
32.61
|
7.44
|
2,000
|
|
5/18/2017
|
-0.70 / -2.03%
|
34.20
|
34.20
|
33.00
|
33.80
|
33.65
|
7.76
|
8,600
|
|
5/17/2017
|
-1.80 / -4.96%
|
36.00
|
36.00
|
33.10
|
34.50
|
34.40
|
7.93
|
3,308
|
|
5/16/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.39
|
7.88
|
17,600
|
|
5/15/2017
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.32
|
7.88
|
18,700
|
|
5/12/2017
|
-0.10 / -0.27%
|
36.30
|
36.30
|
36.00
|
36.30
|
36.08
|
7.88
|
11,309
|
|
5/11/2017
|
+0.40 / +1.11%
|
35.90
|
36.50
|
35.90
|
36.40
|
36.04
|
7.90
|
15,860
|
|
5/10/2017
|
-0.80 / -2.17%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.38
|
7.81
|
12,900
|
|
5/9/2017
|
+0.70 / +1.94%
|
35.60
|
37.00
|
35.60
|
36.80
|
36.51
|
7.99
|
41,900
|
|
5/8/2017
|
+0.60 / +1.69%
|
35.60
|
36.20
|
35.20
|
36.10
|
35.87
|
7.84
|
37,501
|
|
5/5/2017
|
+0.30 / +0.85%
|
35.80
|
35.80
|
35.40
|
35.50
|
35.45
|
7.71
|
11,900
|
|
5/4/2017
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.30
|
7.64
|
3,900
|
|
5/3/2017
|
+0.30 / +0.86%
|
34.50
|
35.60
|
34.50
|
35.30
|
35.00
|
7.66
|
20,910
|
|
4/28/2017
|
+0.10 / +0.29%
|
34.50
|
35.50
|
34.50
|
35.00
|
34.90
|
7.60
|
18,800
|
|
4/27/2017
|
+0.90 / +2.65%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.20
|
7.58
|
3,300
|
|
4/26/2017
|
+1.00 / +3.03%
|
33.50
|
34.30
|
33.50
|
34.00
|
33.83
|
7.38
|
5,200
|
|
4/25/2017
|
-1.20 / -3.51%
|
34.60
|
36.00
|
33.00
|
33.00
|
34.11
|
7.16
|
3,300
|
|
4/24/2017
|
-0.40 / -1.16%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.18
|
7.42
|
1,900
|
|
4/21/2017
|
+1.20 / +3.59%
|
33.40
|
34.60
|
33.40
|
34.60
|
34.12
|
7.51
|
20,850
|
|
4/20/2017
|
+0.40 / +1.21%
|
33.00
|
33.50
|
32.90
|
33.40
|
33.00
|
7.25
|
38,600
|
|
4/19/2017
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.10
|
33.00
|
32.50
|
7.16
|
9,800
|
|
4/18/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.05
|
6,600
|
|
4/17/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.05
|
1,200
|
|
|