Closing price on 10/29/2010
|
|
Open |
35.10 |
High |
35.20 |
Low |
35.10 |
Volume |
7,270 |
Split-adjusted Price |
5.43 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2010
|
+0.20 / +0.57%
|
35.10
|
35.20
|
35.10
|
35.20
|
35.20
|
5.43
|
7,270
|
|
10/28/2010
|
-1.00 / -2.78%
|
35.90
|
36.50
|
35.00
|
35.00
|
35.00
|
5.40
|
21,020
|
|
10/27/2010
|
+0.10 / +0.28%
|
35.90
|
36.00
|
35.90
|
36.00
|
36.00
|
5.55
|
3,330
|
|
10/26/2010
|
-0.60 / -1.64%
|
36.50
|
36.50
|
35.10
|
35.90
|
35.90
|
5.54
|
5,820
|
|
10/25/2010
|
+0.40 / +1.11%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
5.63
|
4,750
|
|
10/22/2010
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
5.57
|
0
|
|
10/21/2010
|
+1.10 / +3.14%
|
36.10
|
36.10
|
35.00
|
36.10
|
36.10
|
5.57
|
3,020
|
|
10/20/2010
|
-1.50 / -4.11%
|
36.60
|
36.60
|
35.00
|
35.00
|
35.00
|
5.40
|
2,310
|
|
10/19/2010
|
-0.10 / -0.27%
|
37.00
|
37.00
|
35.10
|
36.50
|
36.50
|
5.63
|
450
|
|
10/18/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.20
|
36.60
|
36.60
|
5.65
|
7,030
|
|
10/15/2010
|
-0.10 / -0.27%
|
36.70
|
36.90
|
36.10
|
36.60
|
36.60
|
5.65
|
3,100
|
|
10/14/2010
|
+1.70 / +4.86%
|
35.80
|
36.70
|
35.80
|
36.70
|
36.70
|
5.66
|
2,150
|
|
10/13/2010
|
-0.60 / -1.69%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.40
|
130
|
|
10/12/2010
|
-1.40 / -3.78%
|
36.10
|
37.00
|
35.50
|
35.60
|
35.60
|
5.49
|
2,130
|
|
10/11/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.71
|
0
|
|
10/8/2010
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
37.00
|
37.00
|
5.71
|
480
|
|
10/7/2010
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.70
|
36.90
|
36.90
|
5.69
|
3,310
|
|
10/6/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.71
|
10
|
|
10/5/2010
|
+0.10 / +0.27%
|
36.90
|
37.00
|
35.20
|
37.00
|
37.00
|
5.71
|
1,280
|
|
10/4/2010
|
+1.40 / +3.94%
|
37.00
|
37.00
|
34.60
|
36.90
|
36.90
|
5.69
|
910
|
|
10/1/2010
|
-1.50 / -4.05%
|
37.00
|
37.00
|
35.50
|
35.50
|
35.50
|
5.48
|
6,000
|
|
9/30/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.71
|
0
|
|
9/29/2010
|
-0.40 / -1.07%
|
37.30
|
37.50
|
37.00
|
37.00
|
37.00
|
5.71
|
5,120
|
|
9/28/2010
|
+0.10 / +0.27%
|
37.40
|
37.40
|
35.50
|
37.40
|
37.40
|
5.77
|
19,600
|
|
9/27/2010
|
+0.40 / +1.08%
|
37.40
|
37.40
|
35.10
|
37.30
|
37.30
|
5.75
|
1,130
|
|
9/24/2010
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
5.69
|
0
|
|
9/23/2010
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
5.69
|
510
|
|
9/22/2010
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
5.69
|
0
|
|
9/21/2010
|
+0.90 / +2.50%
|
35.00
|
37.00
|
35.00
|
36.90
|
36.90
|
5.69
|
5,090
|
|
9/20/2010
|
-1.40 / -3.74%
|
35.60
|
39.00
|
35.60
|
36.00
|
36.00
|
5.55
|
15,410
|
|
|