|
Closing price on 12/3/2018
|
|
| Open |
45.60 |
| High |
45.65 |
| Low |
45.30 |
| Volume |
32,280 |
| Split-adjusted Price |
25.56 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.05 / -0.11%
|
45.60
|
45.65
|
45.30
|
45.35
|
45.45
|
25.56
|
32,280
|
|
|
11/30/2018
|
+0.80 / +1.79%
|
44.90
|
45.50
|
44.50
|
45.40
|
44.82
|
25.59
|
25,410
|
|
|
11/29/2018
|
-0.20 / -0.45%
|
44.95
|
44.95
|
44.50
|
44.60
|
44.77
|
25.14
|
12,440
|
|
|
11/28/2018
|
0.00 / 0.00%
|
44.65
|
44.90
|
44.65
|
44.80
|
44.76
|
25.25
|
7,350
|
|
|
11/27/2018
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.80
|
44.80
|
44.82
|
25.25
|
20,190
|
|
|
11/26/2018
|
0.00 / 0.00%
|
44.80
|
44.95
|
44.60
|
44.80
|
44.71
|
25.25
|
8,790
|
|
|
11/23/2018
|
0.00 / 0.00%
|
44.65
|
45.00
|
44.65
|
44.80
|
44.76
|
25.25
|
2,860
|
|
|
11/22/2018
|
+0.10 / +0.22%
|
45.20
|
45.20
|
44.80
|
44.80
|
44.93
|
25.25
|
22,370
|
|
|
11/21/2018
|
-0.05 / -0.11%
|
45.40
|
45.40
|
44.00
|
44.70
|
44.30
|
25.19
|
18,760
|
|
|
11/20/2018
|
+0.15 / +0.34%
|
45.65
|
45.70
|
44.40
|
44.75
|
44.77
|
25.22
|
16,260
|
|
|
11/19/2018
|
0.00 / 0.00%
|
45.40
|
45.40
|
44.30
|
44.60
|
44.52
|
25.14
|
18,780
|
|
|
11/16/2018
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.60
|
44.60
|
44.93
|
25.14
|
17,740
|
|
|
11/15/2018
|
+0.40 / +0.90%
|
44.50
|
45.90
|
44.50
|
44.90
|
44.95
|
25.31
|
26,810
|
|
|
11/14/2018
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.95
|
25.08
|
18,910
|
|
|
11/13/2018
|
0.00 / 0.00%
|
45.00
|
45.90
|
44.50
|
45.00
|
44.99
|
25.36
|
44,700
|
|
|
11/12/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.55
|
45.00
|
44.98
|
25.36
|
30,190
|
|
|
11/9/2018
|
-0.30 / -0.66%
|
45.90
|
45.90
|
44.80
|
45.00
|
44.97
|
25.36
|
6,960
|
|
|
11/8/2018
|
-0.20 / -0.44%
|
46.35
|
46.35
|
45.25
|
45.30
|
45.60
|
25.53
|
6,820
|
|
|
11/7/2018
|
-0.20 / -0.44%
|
45.50
|
45.65
|
45.35
|
45.50
|
45.47
|
25.65
|
15,660
|
|
|
11/6/2018
|
0.00 / 0.00%
|
45.50
|
46.40
|
45.30
|
45.70
|
45.48
|
25.76
|
6,640
|
|
|
11/5/2018
|
+0.25 / +0.55%
|
45.70
|
46.35
|
45.20
|
45.70
|
45.71
|
25.76
|
13,410
|
|
|
11/2/2018
|
-0.25 / -0.55%
|
45.70
|
45.70
|
44.50
|
45.45
|
44.69
|
25.62
|
49,560
|
|
|
11/1/2018
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.50
|
45.70
|
45.67
|
25.76
|
18,000
|
|
|
10/31/2018
|
+0.65 / +1.44%
|
45.00
|
46.00
|
45.00
|
45.80
|
45.46
|
25.81
|
20,610
|
|
|
10/30/2018
|
+0.15 / +0.33%
|
44.00
|
45.20
|
44.00
|
45.15
|
44.87
|
25.45
|
1,560
|
|
|
10/29/2018
|
+0.05 / +0.11%
|
45.40
|
45.40
|
45.00
|
45.00
|
45.34
|
25.36
|
1,610
|
|
|
10/26/2018
|
+0.45 / +1.01%
|
44.00
|
45.50
|
44.00
|
44.95
|
44.39
|
25.34
|
13,450
|
|
|
10/25/2018
|
-1.30 / -2.84%
|
43.20
|
45.00
|
43.20
|
44.50
|
43.66
|
25.08
|
4,810
|
|
|
10/24/2018
|
+0.80 / +1.78%
|
45.10
|
45.90
|
45.00
|
45.80
|
45.13
|
25.81
|
19,080
|
|
|
10/23/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.50
|
45.00
|
45.18
|
25.36
|
39,970
|
|
|