Closing price on 3/17/2010
|
|
Open |
39.90 |
High |
39.90 |
Low |
39.00 |
Volume |
7,800 |
Split-adjusted Price |
5.95 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2010
|
-0.50 / -1.25%
|
39.90
|
39.90
|
39.00
|
39.50
|
39.50
|
5.95
|
7,800
|
|
3/16/2010
|
-1.20 / -2.91%
|
40.10
|
41.00
|
39.20
|
40.00
|
40.00
|
6.02
|
8,310
|
|
3/15/2010
|
+1.20 / +3.00%
|
41.00
|
42.00
|
40.00
|
41.20
|
41.20
|
6.20
|
16,310
|
|
3/12/2010
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
6.02
|
2,810
|
|
3/11/2010
|
0.00 / 0.00%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.00
|
6.02
|
9,000
|
|
3/10/2010
|
-0.30 / -0.74%
|
40.50
|
40.60
|
40.00
|
40.00
|
40.00
|
6.02
|
8,520
|
|
3/9/2010
|
+0.70 / +1.77%
|
39.20
|
40.30
|
39.20
|
40.30
|
40.30
|
6.07
|
31,500
|
|
3/8/2010
|
+1.40 / +3.66%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.60
|
5.96
|
6,520
|
|
3/5/2010
|
-0.40 / -1.04%
|
39.00
|
39.00
|
38.20
|
38.20
|
38.20
|
5.75
|
10,070
|
|
3/4/2010
|
+0.40 / +1.05%
|
39.50
|
39.50
|
38.50
|
38.60
|
38.60
|
5.81
|
2,400
|
|
3/3/2010
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.00
|
38.20
|
38.20
|
5.75
|
16,470
|
|
3/2/2010
|
-0.80 / -2.05%
|
39.80
|
39.80
|
38.00
|
38.20
|
38.20
|
5.75
|
4,670
|
|
3/1/2010
|
0.00 / 0.00%
|
37.60
|
39.00
|
37.50
|
39.00
|
39.00
|
5.87
|
5,030
|
|
2/26/2010
|
0.00 / 0.00%
|
37.50
|
39.00
|
37.10
|
39.00
|
39.00
|
5.87
|
2,190
|
|
2/25/2010
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.00
|
5.87
|
12,890
|
|
2/24/2010
|
-0.20 / -0.51%
|
39.80
|
39.80
|
39.00
|
39.00
|
39.00
|
5.87
|
1,510
|
|
2/23/2010
|
-0.80 / -2.00%
|
39.80
|
39.80
|
39.00
|
39.20
|
39.20
|
5.90
|
1,700
|
|
2/22/2010
|
+0.90 / +2.30%
|
37.40
|
40.00
|
37.40
|
40.00
|
40.00
|
6.02
|
1,090
|
|
2/12/2010
|
-0.30 / -0.76%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
5.89
|
4,040
|
|
2/11/2010
|
+0.90 / +2.34%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
5.93
|
7,100
|
|
2/10/2010
|
+0.40 / +1.05%
|
38.50
|
38.60
|
38.50
|
38.50
|
38.50
|
5.80
|
5,480
|
|
2/9/2010
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.00
|
38.10
|
38.10
|
5.74
|
9,100
|
|
2/8/2010
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.50
|
5.80
|
60
|
|
2/5/2010
|
-0.40 / -1.02%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
5.84
|
2,010
|
|
2/4/2010
|
+0.10 / +0.26%
|
39.00
|
39.50
|
39.00
|
39.20
|
39.20
|
5.90
|
7,710
|
|
2/3/2010
|
+0.30 / +0.77%
|
39.80
|
39.80
|
38.80
|
39.10
|
39.10
|
5.89
|
9,110
|
|
2/2/2010
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.80
|
38.80
|
38.80
|
5.84
|
8,600
|
|
2/1/2010
|
-0.90 / -2.28%
|
39.00
|
39.10
|
38.60
|
38.60
|
38.60
|
5.81
|
8,370
|
|
1/29/2010
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
5.95
|
4,720
|
|
1/28/2010
|
-0.30 / -0.75%
|
39.00
|
39.70
|
39.00
|
39.50
|
39.50
|
5.95
|
5,990
|
|
|