|
Closing price on 10/18/2018
|
|
| Open |
45.40 |
| High |
45.45 |
| Low |
45.00 |
| Volume |
1,550 |
| Split-adjusted Price |
25.36 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.60 / -1.32%
|
45.40
|
45.45
|
45.00
|
45.00
|
45.16
|
25.36
|
1,550
|
|
|
10/17/2018
|
-0.15 / -0.33%
|
45.75
|
45.75
|
45.00
|
45.60
|
45.25
|
25.70
|
5,260
|
|
|
10/16/2018
|
+0.10 / +0.22%
|
45.90
|
45.90
|
45.00
|
45.75
|
45.13
|
25.79
|
1,950
|
|
|
10/15/2018
|
+0.65 / +1.44%
|
46.30
|
46.30
|
45.00
|
45.65
|
45.81
|
25.73
|
3,560
|
|
|
10/12/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.65
|
25.36
|
14,780
|
|
|
10/11/2018
|
-1.20 / -2.60%
|
45.00
|
45.50
|
43.00
|
45.00
|
44.43
|
25.36
|
35,000
|
|
|
10/10/2018
|
-2.90 / -5.91%
|
48.70
|
49.05
|
46.20
|
46.20
|
47.43
|
26.04
|
26,020
|
|
|
10/9/2018
|
-0.30 / -0.61%
|
49.40
|
49.40
|
48.80
|
49.10
|
48.99
|
27.67
|
11,860
|
|
|
10/8/2018
|
+0.20 / +0.41%
|
51.50
|
52.00
|
49.30
|
49.40
|
50.26
|
27.84
|
62,180
|
|
|
10/5/2018
|
+2.30 / +4.90%
|
46.90
|
50.10
|
46.90
|
49.20
|
49.32
|
27.73
|
101,450
|
|
|
10/4/2018
|
-0.20 / -0.42%
|
47.10
|
47.10
|
46.80
|
46.90
|
47.08
|
26.43
|
3,420
|
|
|
10/3/2018
|
+0.15 / +0.32%
|
47.30
|
47.30
|
46.60
|
47.10
|
46.97
|
26.55
|
1,980
|
|
|
10/2/2018
|
-0.65 / -1.37%
|
47.80
|
47.80
|
46.65
|
46.95
|
46.99
|
26.46
|
1,830
|
|
|
10/1/2018
|
-0.15 / -0.31%
|
47.80
|
47.80
|
46.60
|
47.60
|
47.33
|
26.83
|
2,430
|
|
|
9/28/2018
|
+0.15 / +0.32%
|
47.60
|
48.40
|
46.80
|
47.75
|
47.06
|
26.91
|
340
|
|
|
9/27/2018
|
-0.40 / -0.83%
|
47.00
|
48.00
|
46.60
|
47.60
|
47.04
|
26.83
|
9,460
|
|
|
9/26/2018
|
+0.30 / +0.63%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.62
|
27.05
|
2,310
|
|
|
9/25/2018
|
+0.70 / +1.49%
|
47.20
|
47.70
|
47.20
|
47.70
|
47.45
|
26.89
|
280
|
|
|
9/24/2018
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.50
|
47.00
|
46.97
|
26.49
|
660
|
|
|
9/21/2018
|
-0.50 / -1.05%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.88
|
26.49
|
710
|
|
|
9/20/2018
|
+0.30 / +0.64%
|
47.30
|
47.50
|
47.20
|
47.50
|
47.38
|
26.77
|
250
|
|
|
9/19/2018
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.00
|
47.20
|
47.16
|
26.60
|
1,760
|
|
|
9/18/2018
|
+0.25 / +0.53%
|
46.60
|
47.20
|
46.60
|
47.20
|
46.90
|
26.60
|
380
|
|
|
9/17/2018
|
+0.65 / +1.40%
|
46.30
|
47.80
|
45.60
|
46.95
|
46.21
|
26.46
|
1,450
|
|
|
9/14/2018
|
+0.60 / +1.31%
|
45.90
|
46.70
|
45.80
|
46.30
|
46.15
|
26.10
|
2,210
|
|
|
9/13/2018
|
-2.10 / -4.39%
|
46.60
|
47.55
|
44.50
|
45.70
|
45.23
|
25.76
|
1,990
|
|
|
9/12/2018
|
-0.05 / -0.10%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
26.94
|
200
|
|
|
9/11/2018
|
-0.05 / -0.10%
|
47.85
|
47.85
|
47.85
|
47.85
|
47.85
|
26.97
|
100
|
|
|
9/10/2018
|
+0.55 / +1.16%
|
46.50
|
47.90
|
46.50
|
47.90
|
46.53
|
27.00
|
8,060
|
|
|
9/7/2018
|
-0.65 / -1.35%
|
47.95
|
48.00
|
47.35
|
47.35
|
47.66
|
26.69
|
490
|
|
|