Closing price on 6/22/2017
|
|
Open |
38.50 |
High |
38.50 |
Low |
37.50 |
Volume |
9,100 |
Split-adjusted Price |
8.61 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2017
|
-0.50 / -1.32%
|
38.50
|
38.50
|
37.50
|
37.50
|
37.55
|
8.61
|
9,100
|
|
6/21/2017
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.59
|
8.73
|
21,935
|
|
6/20/2017
|
-0.30 / -0.79%
|
37.50
|
37.50
|
36.30
|
37.50
|
36.97
|
8.61
|
16,450
|
|
6/19/2017
|
-0.20 / -0.53%
|
39.00
|
39.00
|
37.00
|
37.80
|
37.16
|
8.68
|
5,500
|
|
6/16/2017
|
+0.50 / +1.33%
|
37.50
|
38.20
|
37.50
|
38.00
|
37.86
|
8.73
|
15,900
|
|
6/15/2017
|
+0.50 / +1.35%
|
37.00
|
38.20
|
37.00
|
37.50
|
37.52
|
8.61
|
48,310
|
|
6/14/2017
|
+2.00 / +5.71%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.67
|
8.50
|
8,450
|
|
6/13/2017
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.60
|
35.00
|
34.93
|
8.04
|
6,700
|
|
6/12/2017
|
-0.30 / -0.86%
|
34.50
|
34.80
|
34.50
|
34.60
|
34.53
|
7.95
|
15,500
|
|
6/9/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
8.02
|
600
|
|
6/8/2017
|
-0.10 / -0.29%
|
35.50
|
36.00
|
34.50
|
34.90
|
35.02
|
8.02
|
2,700
|
|
6/7/2017
|
+0.20 / +0.57%
|
34.80
|
35.20
|
34.80
|
35.00
|
34.87
|
8.04
|
1,200
|
|
6/6/2017
|
+0.30 / +0.87%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.49
|
7.99
|
10,700
|
|
6/5/2017
|
-0.40 / -1.15%
|
34.90
|
36.00
|
34.50
|
34.50
|
34.86
|
7.93
|
1,700
|
|
6/2/2017
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.00
|
34.90
|
34.31
|
8.02
|
1,800
|
|
6/1/2017
|
+1.00 / +2.94%
|
34.20
|
35.00
|
34.00
|
35.00
|
34.19
|
8.04
|
3,200
|
|
5/31/2017
|
0.00 / 0.00%
|
37.20
|
37.20
|
34.00
|
34.00
|
34.10
|
7.81
|
7,400
|
|
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
|
|
|