|
Closing price on 6/8/2016
|
|
| Open |
28.20 |
| High |
28.70 |
| Low |
27.90 |
| Volume |
38,000 |
| Split-adjusted Price |
6.14 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
+0.10 / +0.35%
|
28.20
|
28.70
|
27.90
|
28.30
|
28.22
|
6.14
|
38,000
|
|
|
6/7/2016
|
-1.70 / -5.69%
|
29.00
|
29.90
|
28.20
|
28.20
|
28.97
|
6.12
|
38,400
|
|
|
6/6/2016
|
-1.10 / -3.55%
|
29.00
|
30.60
|
29.00
|
29.90
|
29.21
|
6.49
|
24,200
|
|
|
6/3/2016
|
+0.50 / +1.64%
|
30.30
|
31.20
|
29.50
|
31.00
|
30.01
|
6.73
|
12,300
|
|
|
6/2/2016
|
+2.70 / +9.71%
|
27.50
|
30.50
|
27.00
|
30.50
|
28.81
|
6.62
|
12,566
|
|
|
6/1/2016
|
+2.50 / +9.88%
|
25.50
|
27.80
|
25.50
|
27.80
|
27.18
|
6.03
|
64,000
|
|
|
5/31/2016
|
-0.30 / -1.17%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.20
|
5.49
|
7,600
|
|
|
5/30/2016
|
-0.20 / -0.78%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.07
|
5.56
|
11,400
|
|
|
5/27/2016
|
+0.30 / +1.18%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.48
|
5.60
|
18,300
|
|
|
5/26/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
25.50
|
25.43
|
5.54
|
2,400
|
|
|
5/25/2016
|
+1.50 / +6.25%
|
24.40
|
25.50
|
24.00
|
25.50
|
24.87
|
5.54
|
15,611
|
|
|
5/24/2016
|
+0.20 / +0.84%
|
23.80
|
25.00
|
23.80
|
24.00
|
24.37
|
5.21
|
45,400
|
|
|
5/23/2016
|
-0.20 / -0.83%
|
24.30
|
24.50
|
23.50
|
23.80
|
24.16
|
5.17
|
24,850
|
|
|
5/20/2016
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.21
|
4,500
|
|
|
5/19/2016
|
+0.40 / +1.67%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.00
|
5.30
|
37,400
|
|
|
5/18/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
5.21
|
47,700
|
|
|
5/17/2016
|
+0.10 / +0.42%
|
23.90
|
24.50
|
23.90
|
24.00
|
23.90
|
5.21
|
58,600
|
|
|
5/16/2016
|
-0.50 / -2.05%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
5.19
|
6,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
24.40
|
24.80
|
23.90
|
24.40
|
24.07
|
5.30
|
14,340
|
|
|
5/12/2016
|
-0.30 / -1.21%
|
24.50
|
24.50
|
23.50
|
24.40
|
24.23
|
5.30
|
26,200
|
|
|
5/11/2016
|
-0.20 / -0.80%
|
24.40
|
24.70
|
23.60
|
24.70
|
24.23
|
5.36
|
300
|
|
|
5/10/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.41
|
100
|
|
|
5/9/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.08
|
5.43
|
32,100
|
|
|
5/6/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.92
|
5.43
|
10,900
|
|
|
5/5/2016
|
-1.00 / -3.92%
|
25.00
|
25.50
|
24.00
|
24.50
|
24.33
|
5.32
|
58,499
|
|
|
5/4/2016
|
+1.70 / +7.14%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.84
|
5.54
|
13,900
|
|
|
4/29/2016
|
-2.60 / -9.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.17
|
23,000
|
|
|
4/28/2016
|
+2.40 / +10.00%
|
23.60
|
26.40
|
21.60
|
26.40
|
23.82
|
5.73
|
18,663
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.04
|
5.21
|
30,500
|
|
|
4/26/2016
|
+2.00 / +9.09%
|
23.80
|
24.20
|
23.30
|
24.00
|
23.90
|
5.21
|
26,899
|
|
|