|
Closing price on 10/19/2016
|
|
| Open |
70.50 |
| High |
72.00 |
| Low |
69.50 |
| Volume |
2,640 |
| Split-adjusted Price |
34.80 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.50 / +0.71%
|
70.50
|
72.00
|
69.50
|
71.00
|
70.08
|
34.80
|
2,640
|
|
|
10/18/2016
|
-0.50 / -0.70%
|
71.00
|
71.00
|
70.00
|
70.50
|
70.63
|
34.55
|
280
|
|
|
10/17/2016
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.00
|
71.00
|
70.25
|
34.80
|
1,580
|
|
|
10/14/2016
|
-1.00 / -1.39%
|
70.70
|
72.00
|
69.90
|
71.00
|
70.39
|
34.80
|
13,570
|
|
|
10/13/2016
|
-0.40 / -0.55%
|
71.00
|
72.40
|
71.00
|
72.00
|
71.60
|
35.29
|
440
|
|
|
10/12/2016
|
-0.40 / -0.55%
|
72.50
|
72.50
|
71.20
|
72.40
|
72.25
|
35.48
|
1,730
|
|
|
10/11/2016
|
-0.10 / -0.14%
|
72.80
|
72.80
|
72.00
|
72.80
|
72.11
|
35.68
|
1,470
|
|
|
10/10/2016
|
-1.10 / -1.49%
|
72.50
|
73.00
|
71.50
|
72.90
|
71.64
|
35.73
|
3,420
|
|
|
10/7/2016
|
+1.50 / +2.07%
|
70.50
|
74.00
|
70.50
|
74.00
|
72.25
|
36.27
|
710
|
|
|
10/6/2016
|
+2.60 / +3.72%
|
72.90
|
73.00
|
72.50
|
72.50
|
72.73
|
35.53
|
4,290
|
|
|
10/5/2016
|
-4.60 / -6.17%
|
74.50
|
74.50
|
69.90
|
69.90
|
72.47
|
34.26
|
9,990
|
|
|
10/4/2016
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.50
|
74.50
|
75.00
|
36.51
|
200
|
|
|
10/3/2016
|
+0.70 / +0.94%
|
75.00
|
75.00
|
73.00
|
75.00
|
73.23
|
36.76
|
1,270
|
|
|
9/30/2016
|
0.00 / 0.00%
|
72.50
|
74.30
|
72.50
|
74.30
|
73.33
|
36.42
|
750
|
|
|
9/29/2016
|
-0.20 / -0.27%
|
74.00
|
75.00
|
74.00
|
74.30
|
74.55
|
36.42
|
2,200
|
|
|
9/28/2016
|
0.00 / 0.00%
|
74.20
|
75.00
|
74.00
|
74.50
|
74.24
|
36.51
|
4,270
|
|
|
9/27/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
36.51
|
0
|
|
|
9/26/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.40
|
74.50
|
74.43
|
36.51
|
2,190
|
|
|
9/23/2016
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.63
|
36.51
|
1,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
73.00
|
74.50
|
70.00
|
74.50
|
72.33
|
36.51
|
2,060
|
|
|
9/21/2016
|
-0.50 / -0.67%
|
74.00
|
74.50
|
73.00
|
74.50
|
73.62
|
36.51
|
3,070
|
|
|
9/20/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
36.76
|
1,680
|
|
|
9/19/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.75
|
36.76
|
2,170
|
|
|
9/16/2016
|
-0.50 / -0.66%
|
73.00
|
75.00
|
73.00
|
75.00
|
74.00
|
36.76
|
210
|
|
|
9/15/2016
|
0.00 / 0.00%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
37.00
|
20
|
|
|
9/14/2016
|
+0.60 / +0.80%
|
74.00
|
75.50
|
71.10
|
75.50
|
74.07
|
37.00
|
16,930
|
|
|
9/13/2016
|
-0.10 / -0.13%
|
74.50
|
74.90
|
74.50
|
74.90
|
74.70
|
36.71
|
490
|
|
|
9/12/2016
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.50
|
36.76
|
140
|
|
|
9/9/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
36.76
|
1,920
|
|
|
9/8/2016
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.63
|
36.76
|
4,100
|
|
|