|
Closing price on 5/7/2018
|
|
| Open |
67.20 |
| High |
67.50 |
| Low |
67.00 |
| Volume |
2,900 |
| Split-adjusted Price |
16.39 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
+0.50 / +0.75%
|
67.20
|
67.50
|
67.00
|
67.50
|
67.10
|
16.39
|
2,900
|
|
|
5/4/2018
|
-0.10 / -0.15%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.10
|
16.27
|
1,000
|
|
|
5/3/2018
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
16.30
|
200
|
|
|
5/2/2018
|
+0.10 / +0.15%
|
67.00
|
69.90
|
66.90
|
67.10
|
67.20
|
16.30
|
1,400
|
|
|
4/27/2018
|
-2.90 / -4.15%
|
70.00
|
70.00
|
67.00
|
67.00
|
68.07
|
16.27
|
8,100
|
|
|
4/26/2018
|
-3.00 / -4.12%
|
68.00
|
71.00
|
67.00
|
69.90
|
67.76
|
16.98
|
1,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
17.70
|
1,000
|
|
|
4/23/2018
|
-2.10 / -2.80%
|
75.00
|
75.00
|
67.50
|
72.90
|
68.99
|
17.70
|
8,500
|
|
|
4/20/2018
|
+5.10 / +7.30%
|
71.00
|
75.00
|
68.60
|
75.00
|
70.46
|
18.21
|
16,600
|
|
|
4/19/2018
|
+6.00 / +9.39%
|
64.00
|
70.20
|
62.00
|
69.90
|
67.76
|
16.98
|
13,600
|
|
|
4/18/2018
|
-1.10 / -1.69%
|
65.10
|
67.00
|
63.90
|
63.90
|
64.51
|
15.52
|
4,500
|
|
|
4/17/2018
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
65.00
|
64.76
|
15.79
|
1,900
|
|
|
4/16/2018
|
-1.00 / -1.52%
|
65.40
|
66.00
|
60.10
|
65.00
|
65.18
|
15.79
|
3,300
|
|
|
4/13/2018
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
16.03
|
0
|
|
|
4/12/2018
|
0.00 / 0.00%
|
62.80
|
66.00
|
62.80
|
66.00
|
64.40
|
16.03
|
200
|
|
|
4/11/2018
|
+3.80 / +6.11%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
16.03
|
1,000
|
|
|
4/10/2018
|
-2.80 / -4.31%
|
62.20
|
62.30
|
62.20
|
62.20
|
62.20
|
15.11
|
3,200
|
|
|
4/9/2018
|
+1.90 / +3.01%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
15.79
|
1,100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
15.32
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
15.32
|
0
|
|
|
4/4/2018
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
15.32
|
0
|
|
|
4/3/2018
|
-4.90 / -7.21%
|
68.00
|
68.00
|
63.00
|
63.10
|
63.59
|
15.32
|
1,000
|
|
|
4/2/2018
|
-2.00 / -2.86%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
16.51
|
500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
17.00
|
0
|
|
|
3/29/2018
|
+4.00 / +5.80%
|
69.00
|
73.00
|
69.00
|
73.00
|
69.97
|
17.00
|
7,700
|
|
|
3/28/2018
|
+0.50 / +0.73%
|
68.60
|
69.00
|
68.50
|
69.00
|
68.71
|
16.07
|
2,600
|
|
|
3/27/2018
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.41
|
15.95
|
2,200
|
|
|
3/26/2018
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
15.84
|
300
|
|
|
3/23/2018
|
+0.30 / +0.44%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.02
|
16.07
|
5,000
|
|
|
3/22/2018
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
16.00
|
0
|
|
|