|
Closing price on 9/16/2016
|
|
| Open |
30.20 |
| High |
30.40 |
| Low |
30.10 |
| Volume |
12,800 |
| Split-adjusted Price |
6.60 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.10
|
30.40
|
30.14
|
6.60
|
12,800
|
|
|
9/15/2016
|
+0.10 / +0.33%
|
30.10
|
30.40
|
30.10
|
30.20
|
30.15
|
6.56
|
6,600
|
|
|
9/14/2016
|
-0.70 / -2.27%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.25
|
6.53
|
7,500
|
|
|
9/13/2016
|
+0.20 / +0.65%
|
30.50
|
30.80
|
30.00
|
30.80
|
30.30
|
6.69
|
7,800
|
|
|
9/12/2016
|
-0.70 / -2.24%
|
30.50
|
30.60
|
30.10
|
30.60
|
30.28
|
6.64
|
4,500
|
|
|
9/9/2016
|
+0.30 / +0.97%
|
30.80
|
32.00
|
30.80
|
31.30
|
31.35
|
6.79
|
18,102
|
|
|
9/8/2016
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.10
|
31.00
|
30.53
|
6.73
|
29,000
|
|
|
9/7/2016
|
-0.40 / -1.29%
|
30.40
|
30.60
|
30.20
|
30.60
|
30.45
|
6.64
|
10,400
|
|
|
9/6/2016
|
+1.70 / +5.80%
|
29.30
|
31.50
|
29.30
|
31.00
|
30.12
|
6.73
|
33,800
|
|
|
9/5/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.20
|
29.30
|
29.25
|
6.36
|
2,900
|
|
|
9/1/2016
|
+0.30 / +1.03%
|
29.00
|
29.50
|
28.90
|
29.30
|
29.11
|
6.36
|
16,700
|
|
|
8/31/2016
|
-0.80 / -2.68%
|
29.20
|
29.30
|
29.00
|
29.00
|
29.19
|
6.30
|
15,000
|
|
|
8/30/2016
|
+0.80 / +2.76%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.22
|
6.47
|
9,800
|
|
|
8/29/2016
|
-0.60 / -2.03%
|
29.70
|
29.80
|
28.80
|
29.00
|
29.22
|
6.30
|
13,900
|
|
|
8/26/2016
|
+0.60 / +2.07%
|
28.50
|
29.90
|
28.50
|
29.60
|
29.15
|
6.43
|
22,852
|
|
|
8/25/2016
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.75
|
6.30
|
12,200
|
|
|
8/24/2016
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.60
|
28.70
|
28.82
|
6.23
|
13,000
|
|
|
8/23/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.60
|
29.00
|
28.87
|
6.30
|
28,568
|
|
|
8/22/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.60
|
29.00
|
29.12
|
6.30
|
4,400
|
|
|
8/19/2016
|
-0.60 / -2.03%
|
29.50
|
29.70
|
29.00
|
29.00
|
29.60
|
6.30
|
16,000
|
|
|
8/18/2016
|
-0.70 / -2.31%
|
30.20
|
30.40
|
29.60
|
29.60
|
30.09
|
6.43
|
23,500
|
|
|
8/17/2016
|
+0.50 / +1.68%
|
29.90
|
30.30
|
29.50
|
30.30
|
29.84
|
6.58
|
34,900
|
|
|
8/16/2016
|
+1.30 / +4.56%
|
28.50
|
30.50
|
28.50
|
29.80
|
29.54
|
6.47
|
67,400
|
|
|
8/15/2016
|
-1.00 / -3.39%
|
29.30
|
29.30
|
28.30
|
28.50
|
28.70
|
6.19
|
31,500
|
|
|
8/12/2016
|
+0.30 / +1.03%
|
29.00
|
29.50
|
28.80
|
29.50
|
29.09
|
6.40
|
19,300
|
|
|
8/11/2016
|
+0.70 / +2.46%
|
28.30
|
29.30
|
28.30
|
29.20
|
28.73
|
6.34
|
27,702
|
|
|
8/10/2016
|
+1.50 / +5.56%
|
27.10
|
29.70
|
27.10
|
28.50
|
28.01
|
6.19
|
49,100
|
|
|
8/9/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.86
|
15,400
|
|
|
8/8/2016
|
-0.50 / -1.82%
|
27.30
|
27.30
|
26.60
|
27.00
|
26.85
|
5.86
|
7,967
|
|
|
8/5/2016
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.36
|
5.97
|
27,300
|
|
|