|
Closing price on 12/9/2016
|
|
| Open |
71.50 |
| High |
73.90 |
| Low |
70.00 |
| Volume |
6,650 |
| Split-adjusted Price |
37.47 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+3.90 / +5.57%
|
71.50
|
73.90
|
70.00
|
73.90
|
71.43
|
37.47
|
6,650
|
|
|
12/8/2016
|
-2.00 / -2.78%
|
71.70
|
72.00
|
70.00
|
70.00
|
71.43
|
35.49
|
140
|
|
|
12/7/2016
|
+1.00 / +1.41%
|
68.10
|
72.00
|
68.00
|
72.00
|
69.37
|
36.50
|
10,610
|
|
|
12/6/2016
|
-2.00 / -2.74%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
36.00
|
7,510
|
|
|
12/5/2016
|
+0.10 / +0.14%
|
74.00
|
74.00
|
69.00
|
73.00
|
69.73
|
37.01
|
1,850
|
|
|
12/2/2016
|
-1.00 / -1.35%
|
71.10
|
73.00
|
71.00
|
72.90
|
72.00
|
36.96
|
230
|
|
|
12/1/2016
|
0.00 / 0.00%
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
37.47
|
20
|
|
|
11/30/2016
|
+1.00 / +1.37%
|
73.00
|
75.50
|
70.00
|
73.90
|
72.97
|
37.47
|
740
|
|
|
11/29/2016
|
0.00 / 0.00%
|
70.50
|
72.90
|
70.00
|
72.90
|
70.54
|
36.96
|
3,530
|
|
|
11/28/2016
|
0.00 / 0.00%
|
73.50
|
73.50
|
71.00
|
72.90
|
71.30
|
36.96
|
1,150
|
|
|
11/25/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
72.90
|
73.64
|
36.96
|
6,070
|
|
|
11/24/2016
|
-2.10 / -2.80%
|
74.50
|
74.50
|
69.00
|
72.90
|
69.42
|
36.96
|
1,210
|
|
|
11/23/2016
|
+1.10 / +1.49%
|
75.00
|
77.00
|
73.80
|
75.00
|
74.36
|
36.76
|
1,170
|
|
|
11/22/2016
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.50
|
73.90
|
73.85
|
36.22
|
90
|
|
|
11/21/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
36.27
|
110
|
|
|
11/18/2016
|
+0.60 / +0.82%
|
73.80
|
77.00
|
73.80
|
74.00
|
74.25
|
36.27
|
2,330
|
|
|
11/17/2016
|
0.00 / 0.00%
|
74.30
|
74.30
|
72.00
|
73.40
|
72.31
|
35.97
|
1,950
|
|
|
11/16/2016
|
+0.10 / +0.14%
|
72.90
|
73.40
|
72.90
|
73.40
|
72.94
|
35.97
|
850
|
|
|
11/15/2016
|
-0.60 / -0.81%
|
73.90
|
74.50
|
73.30
|
73.30
|
73.75
|
35.92
|
1,160
|
|
|
11/14/2016
|
+0.60 / +0.82%
|
73.30
|
74.00
|
69.90
|
73.90
|
73.47
|
36.22
|
490
|
|
|
11/11/2016
|
+0.10 / +0.14%
|
74.00
|
74.00
|
73.10
|
73.30
|
73.60
|
35.92
|
220
|
|
|
11/10/2016
|
+0.80 / +1.10%
|
72.00
|
73.50
|
69.10
|
73.20
|
71.72
|
35.88
|
2,900
|
|
|
11/9/2016
|
+0.80 / +1.12%
|
72.50
|
72.50
|
71.50
|
72.40
|
72.26
|
35.48
|
1,570
|
|
|
11/8/2016
|
0.00 / 0.00%
|
71.60
|
73.00
|
71.60
|
71.60
|
72.16
|
35.09
|
2,910
|
|
|
11/7/2016
|
-0.20 / -0.28%
|
71.00
|
71.60
|
71.00
|
71.60
|
71.30
|
35.09
|
200
|
|
|
11/4/2016
|
+0.40 / +0.56%
|
71.80
|
71.80
|
71.50
|
71.80
|
71.73
|
35.19
|
580
|
|
|
11/3/2016
|
-0.10 / -0.14%
|
71.00
|
71.40
|
71.00
|
71.40
|
71.20
|
34.99
|
510
|
|
|
11/2/2016
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.20
|
71.50
|
71.05
|
35.04
|
560
|
|
|
11/1/2016
|
-0.30 / -0.42%
|
71.30
|
71.30
|
71.00
|
71.00
|
71.09
|
34.80
|
3,770
|
|
|
10/31/2016
|
-0.60 / -0.83%
|
70.00
|
71.50
|
70.00
|
71.30
|
70.40
|
34.94
|
1,250
|
|
|