|
Closing price on 3/25/2014
|
|
| Open |
48.50 |
| High |
48.70 |
| Low |
48.00 |
| Volume |
5,350 |
| Split-adjusted Price |
19.04 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-1.00 / -2.04%
|
48.50
|
48.70
|
48.00
|
48.00
|
48.00
|
19.04
|
5,350
|
|
|
3/24/2014
|
+0.50 / +1.03%
|
49.00
|
49.00
|
48.50
|
49.00
|
49.00
|
19.44
|
11,280
|
|
|
3/21/2014
|
-0.10 / -0.21%
|
48.60
|
48.70
|
48.50
|
48.50
|
48.50
|
19.24
|
730
|
|
|
3/20/2014
|
-0.10 / -0.21%
|
48.90
|
49.00
|
48.60
|
48.60
|
48.60
|
19.28
|
10,380
|
|
|
3/19/2014
|
-0.50 / -1.02%
|
49.00
|
49.20
|
48.70
|
48.70
|
48.70
|
19.32
|
16,690
|
|
|
3/18/2014
|
0.00 / 0.00%
|
48.50
|
49.20
|
48.50
|
49.20
|
49.20
|
19.52
|
23,490
|
|
|
3/17/2014
|
+0.20 / +0.41%
|
49.00
|
49.30
|
48.80
|
49.20
|
49.20
|
19.52
|
6,700
|
|
|
3/14/2014
|
-0.50 / -1.01%
|
49.00
|
49.00
|
48.70
|
49.00
|
49.00
|
19.44
|
8,840
|
|
|
3/13/2014
|
+0.50 / +1.02%
|
49.80
|
49.80
|
49.00
|
49.50
|
49.50
|
19.64
|
1,510
|
|
|
3/12/2014
|
0.00 / 0.00%
|
49.00
|
49.30
|
48.50
|
49.00
|
49.00
|
19.44
|
6,710
|
|
|
3/11/2014
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.90
|
49.00
|
49.00
|
19.44
|
73,500
|
|
|
3/10/2014
|
+0.10 / +0.20%
|
49.20
|
49.20
|
49.00
|
49.20
|
49.20
|
19.52
|
11,650
|
|
|
3/7/2014
|
-0.30 / -0.61%
|
49.40
|
49.40
|
49.00
|
49.10
|
49.10
|
19.48
|
18,000
|
|
|
3/6/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.30
|
49.40
|
49.40
|
19.60
|
15,190
|
|
|
3/5/2014
|
+0.40 / +0.82%
|
48.80
|
49.40
|
48.80
|
49.40
|
49.40
|
19.60
|
3,050
|
|
|
3/4/2014
|
+0.90 / +1.87%
|
49.50
|
49.50
|
48.50
|
49.00
|
49.00
|
19.44
|
12,810
|
|
|
3/3/2014
|
-1.20 / -2.43%
|
49.00
|
49.20
|
48.10
|
48.10
|
48.10
|
19.08
|
10,440
|
|
|
2/28/2014
|
+0.80 / +1.65%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
19.56
|
10,000
|
|
|
2/27/2014
|
0.00 / 0.00%
|
48.00
|
48.90
|
48.00
|
48.50
|
48.50
|
19.24
|
18,920
|
|
|
2/26/2014
|
-0.50 / -1.02%
|
50.00
|
50.00
|
48.00
|
48.50
|
48.50
|
19.24
|
15,670
|
|
|
2/25/2014
|
-0.60 / -1.21%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
19.44
|
22,590
|
|
|
2/24/2014
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
19.67
|
0
|
|
|
2/21/2014
|
+2.10 / +4.42%
|
50.00
|
50.00
|
48.00
|
49.60
|
49.60
|
19.67
|
29,490
|
|
|
2/20/2014
|
-3.50 / -6.86%
|
50.50
|
50.50
|
47.50
|
47.50
|
47.50
|
18.84
|
37,690
|
|
|
2/19/2014
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
20.23
|
8,320
|
|
|
2/18/2014
|
-2.50 / -4.72%
|
53.00
|
53.00
|
50.00
|
50.50
|
50.50
|
20.03
|
11,570
|
|
|
2/17/2014
|
+1.00 / +1.92%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
21.02
|
19,270
|
|
|
2/14/2014
|
+1.00 / +1.96%
|
54.00
|
54.00
|
51.00
|
52.00
|
52.00
|
20.63
|
14,200
|
|
|
2/13/2014
|
+3.10 / +6.47%
|
48.00
|
51.00
|
48.00
|
51.00
|
51.00
|
20.23
|
150,370
|
|
|
2/12/2014
|
+1.50 / +3.23%
|
47.00
|
48.20
|
46.90
|
47.90
|
47.90
|
19.00
|
72,560
|
|
|