|
Closing price on 12/19/2017
|
|
| Open |
64.80 |
| High |
64.80 |
| Low |
63.40 |
| Volume |
2,200 |
| Split-adjusted Price |
34.63 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.30 / +0.47%
|
64.80
|
64.80
|
63.40
|
64.00
|
64.09
|
34.63
|
2,200
|
|
|
12/18/2017
|
-0.50 / -0.78%
|
64.00
|
65.80
|
63.20
|
63.70
|
63.76
|
34.47
|
5,270
|
|
|
12/15/2017
|
-2.70 / -4.04%
|
67.40
|
67.40
|
64.00
|
64.20
|
64.64
|
34.74
|
1,810
|
|
|
12/14/2017
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
36.20
|
3,710
|
|
|
12/13/2017
|
+0.50 / +0.75%
|
66.40
|
67.30
|
63.50
|
66.90
|
65.15
|
36.20
|
2,410
|
|
|
12/12/2017
|
-1.40 / -2.06%
|
66.50
|
66.50
|
63.70
|
66.40
|
64.60
|
35.93
|
3,220
|
|
|
12/11/2017
|
+1.00 / +1.50%
|
68.00
|
68.80
|
66.80
|
67.80
|
67.85
|
36.69
|
260
|
|
|
12/8/2017
|
-0.40 / -0.60%
|
65.80
|
66.80
|
65.80
|
66.80
|
66.30
|
36.14
|
40
|
|
|
12/7/2017
|
+0.20 / +0.30%
|
65.80
|
67.60
|
65.70
|
67.20
|
66.67
|
36.36
|
1,290
|
|
|
12/6/2017
|
-0.20 / -0.30%
|
67.80
|
67.80
|
67.00
|
67.00
|
67.40
|
36.25
|
120
|
|
|
12/5/2017
|
-0.20 / -0.30%
|
66.20
|
67.20
|
65.30
|
67.20
|
66.48
|
36.36
|
170
|
|
|
12/4/2017
|
-0.30 / -0.44%
|
66.20
|
67.80
|
66.00
|
67.40
|
66.23
|
36.47
|
3,790
|
|
|
12/1/2017
|
+0.30 / +0.45%
|
66.00
|
67.90
|
66.00
|
67.70
|
66.39
|
36.63
|
1,190
|
|
|
11/30/2017
|
0.00 / 0.00%
|
67.40
|
67.40
|
66.00
|
67.40
|
67.17
|
36.47
|
980
|
|
|
11/29/2017
|
-0.60 / -0.88%
|
68.00
|
68.00
|
66.00
|
67.40
|
66.21
|
36.47
|
5,050
|
|
|
11/28/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
36.79
|
0
|
|
|
11/27/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.40
|
68.00
|
67.98
|
36.79
|
1,970
|
|
|
11/24/2017
|
-0.70 / -1.02%
|
68.50
|
68.50
|
64.10
|
68.00
|
67.69
|
36.79
|
9,490
|
|
|
11/23/2017
|
+1.50 / +2.23%
|
69.00
|
69.00
|
68.20
|
68.70
|
68.21
|
37.17
|
1,430
|
|
|
11/22/2017
|
-1.10 / -1.61%
|
69.80
|
69.80
|
67.20
|
67.20
|
68.03
|
36.36
|
1,770
|
|
|
11/21/2017
|
-1.20 / -1.73%
|
70.00
|
70.00
|
68.30
|
68.30
|
68.78
|
36.96
|
2,370
|
|
|
11/20/2017
|
-0.50 / -0.71%
|
70.40
|
70.40
|
69.30
|
69.50
|
70.16
|
36.52
|
2,580
|
|
|
11/17/2017
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.30
|
70.00
|
69.50
|
36.79
|
3,180
|
|
|
11/16/2017
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.30
|
69.00
|
68.67
|
36.26
|
6,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
69.50
|
70.20
|
69.50
|
69.50
|
69.61
|
36.52
|
2,830
|
|
|
11/14/2017
|
-0.30 / -0.43%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
36.52
|
510
|
|
|
11/13/2017
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
36.68
|
0
|
|
|
11/10/2017
|
+0.80 / +1.16%
|
69.90
|
69.90
|
69.80
|
69.80
|
69.85
|
36.68
|
750
|
|
|
11/9/2017
|
-0.60 / -0.86%
|
68.60
|
69.40
|
68.60
|
69.00
|
69.17
|
36.26
|
1,200
|
|
|
11/8/2017
|
-0.30 / -0.43%
|
69.00
|
69.80
|
68.50
|
69.60
|
68.97
|
36.58
|
1,450
|
|
|