|
Closing price on 8/4/2016
|
|
| Open |
27.50 |
| High |
27.70 |
| Low |
27.50 |
| Volume |
12,000 |
| Split-adjusted Price |
5.99 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.61
|
5.99
|
12,000
|
|
|
8/3/2016
|
+0.30 / +1.10%
|
27.20
|
27.60
|
27.00
|
27.50
|
27.33
|
5.97
|
81,405
|
|
|
8/2/2016
|
-2.60 / -8.72%
|
29.60
|
29.60
|
27.00
|
27.20
|
29.08
|
5.90
|
13,000
|
|
|
8/1/2016
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.83
|
6.47
|
12,300
|
|
|
7/29/2016
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.06
|
6.56
|
6,800
|
|
|
7/28/2016
|
-0.40 / -1.31%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.03
|
6.53
|
26,800
|
|
|
7/27/2016
|
+0.60 / +2.01%
|
29.90
|
30.60
|
29.90
|
30.50
|
30.03
|
6.62
|
14,205
|
|
|
7/26/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.96
|
6.49
|
9,900
|
|
|
7/25/2016
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.10
|
6.51
|
29,600
|
|
|
7/22/2016
|
-2.70 / -8.18%
|
33.00
|
33.00
|
30.00
|
30.30
|
33.00
|
6.58
|
35,802
|
|
|
7/21/2016
|
-1.10 / -3.23%
|
34.20
|
34.20
|
32.80
|
33.00
|
33.63
|
7.16
|
24,920
|
|
|
7/20/2016
|
-0.80 / -2.29%
|
34.80
|
34.80
|
33.70
|
34.10
|
34.11
|
7.40
|
48,100
|
|
|
7/19/2016
|
+0.70 / +2.05%
|
34.40
|
35.00
|
34.00
|
34.90
|
34.34
|
7.58
|
14,818
|
|
|
7/18/2016
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.10
|
34.20
|
34.16
|
7.42
|
17,300
|
|
|
7/15/2016
|
-1.40 / -3.94%
|
35.40
|
35.40
|
34.10
|
34.10
|
34.24
|
7.40
|
57,000
|
|
|
7/14/2016
|
-0.70 / -1.93%
|
36.20
|
36.40
|
35.50
|
35.50
|
35.87
|
7.71
|
58,500
|
|
|
7/13/2016
|
+0.50 / +1.40%
|
36.50
|
36.60
|
35.50
|
36.20
|
36.22
|
7.86
|
43,087
|
|
|
7/12/2016
|
-0.60 / -1.65%
|
36.00
|
36.20
|
35.30
|
35.70
|
35.59
|
7.75
|
21,800
|
|
|
7/11/2016
|
-0.50 / -1.36%
|
36.50
|
37.10
|
36.10
|
36.30
|
36.81
|
7.88
|
178,400
|
|
|
7/8/2016
|
+1.40 / +3.95%
|
35.60
|
37.00
|
35.50
|
36.80
|
36.19
|
7.99
|
120,030
|
|
|
7/7/2016
|
+0.50 / +1.43%
|
34.70
|
35.50
|
34.00
|
35.40
|
34.62
|
7.68
|
78,659
|
|
|
7/6/2016
|
-0.60 / -1.69%
|
35.00
|
35.40
|
34.70
|
34.90
|
34.89
|
7.58
|
48,320
|
|
|
7/5/2016
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.40
|
35.50
|
35.52
|
7.71
|
67,150
|
|
|
7/4/2016
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.40
|
35.70
|
35.64
|
7.75
|
126,125
|
|
|
7/1/2016
|
+0.80 / +2.28%
|
36.00
|
36.00
|
35.00
|
35.90
|
35.72
|
7.79
|
75,627
|
|
|
6/30/2016
|
-0.40 / -1.13%
|
36.00
|
36.00
|
35.10
|
35.10
|
35.45
|
7.62
|
39,700
|
|
|
6/29/2016
|
+0.40 / +1.14%
|
35.10
|
36.10
|
35.10
|
35.50
|
35.68
|
7.71
|
167,386
|
|
|
6/28/2016
|
-0.90 / -2.50%
|
35.00
|
35.50
|
35.00
|
35.10
|
35.16
|
7.62
|
71,300
|
|
|
6/27/2016
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.00
|
36.00
|
35.77
|
7.81
|
24,499
|
|
|
6/24/2016
|
-1.90 / -5.01%
|
37.90
|
38.50
|
34.20
|
36.00
|
35.59
|
7.81
|
84,500
|
|
|