|
Closing price on 9/6/2017
|
|
| Open |
62.00 |
| High |
64.00 |
| Low |
61.30 |
| Volume |
17,000 |
| Split-adjusted Price |
14.24 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
0.00 / 0.00%
|
62.00
|
64.00
|
61.30
|
62.00
|
62.82
|
14.24
|
17,000
|
|
|
9/5/2017
|
+3.20 / +5.44%
|
59.00
|
62.00
|
59.00
|
62.00
|
60.41
|
14.24
|
11,800
|
|
|
9/1/2017
|
+1.10 / +1.91%
|
57.20
|
58.80
|
57.20
|
58.80
|
58.00
|
13.51
|
60,200
|
|
|
8/31/2017
|
+1.40 / +2.49%
|
56.30
|
58.00
|
56.30
|
57.70
|
57.80
|
13.26
|
7,000
|
|
|
8/30/2017
|
-3.70 / -6.17%
|
59.50
|
59.90
|
56.30
|
56.30
|
58.31
|
12.93
|
22,020
|
|
|
8/29/2017
|
+1.10 / +1.87%
|
59.00
|
60.00
|
57.50
|
60.00
|
58.61
|
13.78
|
25,800
|
|
|
8/28/2017
|
+4.40 / +8.07%
|
58.00
|
58.90
|
54.00
|
58.90
|
57.23
|
13.53
|
6,720
|
|
|
8/25/2017
|
-1.10 / -1.98%
|
53.30
|
54.50
|
53.30
|
54.50
|
53.77
|
12.52
|
4,210
|
|
|
8/24/2017
|
-5.90 / -9.59%
|
59.00
|
60.90
|
55.40
|
55.60
|
56.12
|
12.77
|
41,579
|
|
|
8/23/2017
|
-1.70 / -2.69%
|
64.80
|
64.80
|
60.00
|
61.50
|
62.35
|
14.13
|
3,810
|
|
|
8/22/2017
|
-0.60 / -0.94%
|
63.80
|
70.10
|
58.50
|
63.20
|
63.37
|
14.52
|
12,234
|
|
|
8/21/2017
|
+5.50 / +9.43%
|
62.90
|
64.00
|
56.00
|
63.80
|
62.97
|
14.66
|
33,669
|
|
|
8/18/2017
|
+5.30 / +10.00%
|
53.00
|
58.30
|
53.00
|
58.30
|
57.08
|
13.39
|
26,600
|
|
|
8/17/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.96
|
12.18
|
3,400
|
|
|
8/16/2017
|
+1.90 / +3.72%
|
56.20
|
56.20
|
51.10
|
53.00
|
52.91
|
12.18
|
1,650
|
|
|
8/15/2017
|
+4.30 / +9.19%
|
46.80
|
51.40
|
46.80
|
51.10
|
50.11
|
11.74
|
44,747
|
|
|
8/14/2017
|
0.00 / 0.00%
|
46.70
|
48.00
|
46.70
|
46.80
|
46.87
|
10.75
|
3,900
|
|
|
8/11/2017
|
+1.30 / +2.86%
|
45.50
|
47.00
|
45.50
|
46.80
|
45.87
|
10.75
|
3,878
|
|
|
8/10/2017
|
-0.10 / -0.22%
|
45.10
|
45.50
|
45.00
|
45.50
|
45.06
|
10.45
|
3,400
|
|
|
8/9/2017
|
-1.20 / -2.56%
|
46.80
|
46.80
|
45.50
|
45.60
|
45.72
|
10.48
|
9,300
|
|
|
8/8/2017
|
-0.10 / -0.21%
|
46.90
|
46.90
|
45.70
|
46.80
|
46.02
|
10.75
|
4,235
|
|
|
8/7/2017
|
+0.40 / +0.86%
|
46.10
|
46.90
|
45.80
|
46.90
|
45.97
|
10.77
|
1,952
|
|
|
8/4/2017
|
+1.00 / +2.20%
|
45.50
|
47.00
|
45.50
|
46.50
|
45.69
|
10.68
|
3,400
|
|
|
8/3/2017
|
+0.50 / +1.11%
|
45.80
|
48.40
|
45.10
|
45.50
|
45.31
|
10.45
|
8,197
|
|
|
8/2/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
10.34
|
24,100
|
|
|
8/1/2017
|
0.00 / 0.00%
|
45.30
|
45.50
|
44.90
|
45.00
|
45.11
|
10.34
|
3,040
|
|
|
7/31/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.10
|
45.00
|
44.93
|
10.34
|
18,100
|
|
|
7/28/2017
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.50
|
45.00
|
45.11
|
10.34
|
8,112
|
|
|
7/27/2017
|
-0.10 / -0.22%
|
45.30
|
45.50
|
45.30
|
45.50
|
45.48
|
10.45
|
5,600
|
|
|
7/26/2017
|
-0.20 / -0.44%
|
46.00
|
46.00
|
45.00
|
45.60
|
45.55
|
10.48
|
31,300
|
|
|