|
Closing price on 3/21/2016
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
72.50 |
| Volume |
33,710 |
| Split-adjusted Price |
33.62 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.50
|
73.50
|
73.67
|
33.62
|
33,710
|
|
|
3/18/2016
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.78
|
33.85
|
6,700
|
|
|
3/17/2016
|
0.00 / 0.00%
|
75.00
|
76.50
|
74.50
|
75.00
|
74.95
|
34.31
|
9,940
|
|
|
3/16/2016
|
+0.50 / +0.67%
|
76.50
|
77.00
|
74.50
|
75.00
|
75.28
|
34.31
|
8,090
|
|
|
3/15/2016
|
-2.00 / -2.61%
|
76.50
|
76.50
|
74.00
|
74.50
|
74.55
|
34.08
|
13,360
|
|
|
3/14/2016
|
+1.50 / +2.00%
|
79.00
|
79.00
|
76.50
|
76.50
|
77.99
|
34.99
|
19,580
|
|
|
3/11/2016
|
+0.50 / +0.67%
|
76.50
|
77.00
|
74.50
|
75.00
|
75.16
|
34.31
|
25,890
|
|
|
3/10/2016
|
-3.00 / -3.87%
|
76.00
|
79.00
|
74.50
|
74.50
|
76.61
|
34.08
|
29,500
|
|
|
3/9/2016
|
-2.00 / -2.52%
|
75.00
|
79.50
|
75.00
|
77.50
|
78.27
|
35.45
|
20,660
|
|
|
3/8/2016
|
+0.50 / +0.63%
|
81.50
|
81.50
|
77.50
|
79.50
|
78.65
|
36.37
|
3,420
|
|
|
3/7/2016
|
+3.00 / +3.95%
|
79.00
|
81.00
|
75.00
|
79.00
|
78.15
|
36.14
|
42,740
|
|
|
3/4/2016
|
+4.50 / +6.29%
|
72.00
|
76.50
|
72.00
|
76.00
|
74.90
|
34.76
|
77,200
|
|
|
3/3/2016
|
+1.00 / +1.42%
|
71.50
|
73.00
|
69.50
|
71.50
|
70.77
|
32.71
|
27,420
|
|
|
3/2/2016
|
+4.50 / +6.82%
|
66.50
|
70.50
|
65.50
|
70.50
|
68.34
|
32.25
|
68,950
|
|
|
3/1/2016
|
-1.00 / -1.49%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.41
|
30.19
|
6,550
|
|
|
2/29/2016
|
+0.50 / +0.75%
|
66.50
|
67.00
|
66.00
|
67.00
|
66.63
|
30.65
|
1,440
|
|
|
2/26/2016
|
+1.00 / +1.53%
|
65.50
|
66.50
|
65.00
|
66.50
|
65.73
|
30.42
|
8,870
|
|
|
2/25/2016
|
-1.00 / -1.50%
|
66.50
|
66.50
|
65.00
|
65.50
|
65.60
|
29.96
|
6,540
|
|
|
2/24/2016
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.63
|
30.42
|
520
|
|
|
2/23/2016
|
+0.50 / +0.75%
|
66.00
|
67.00
|
65.50
|
67.00
|
65.82
|
30.65
|
14,580
|
|
|
2/22/2016
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.02
|
30.42
|
23,190
|
|
|
2/19/2016
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.00
|
66.50
|
66.00
|
30.42
|
16,970
|
|
|
2/18/2016
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.00
|
66.50
|
66.35
|
30.42
|
10,430
|
|
|
2/17/2016
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.70
|
30.42
|
8,860
|
|
|
2/16/2016
|
+0.50 / +0.74%
|
66.00
|
68.00
|
66.00
|
68.00
|
66.93
|
31.11
|
11,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
66.00
|
67.50
|
66.18
|
30.88
|
5,470
|
|
|
2/5/2016
|
+0.50 / +0.75%
|
67.00
|
67.50
|
67.00
|
67.50
|
67.07
|
30.88
|
5,800
|
|
|
2/4/2016
|
+1.00 / +1.52%
|
67.00
|
67.00
|
65.00
|
67.00
|
65.43
|
30.65
|
12,350
|
|
|
2/3/2016
|
-1.00 / -1.49%
|
66.00
|
67.00
|
65.50
|
66.00
|
65.95
|
30.19
|
7,900
|
|
|
2/2/2016
|
-1.00 / -1.47%
|
67.50
|
68.00
|
66.00
|
67.00
|
66.67
|
30.65
|
1,980
|
|
|