|
Closing price on 4/18/2014
|
|
| Open |
41.40 |
| High |
42.50 |
| Low |
41.40 |
| Volume |
6,580 |
| Split-adjusted Price |
16.66 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
0.00 / 0.00%
|
41.40
|
42.50
|
41.40
|
42.00
|
42.00
|
16.66
|
6,580
|
|
|
4/17/2014
|
+0.50 / +1.20%
|
41.50
|
43.10
|
41.50
|
42.00
|
42.00
|
16.66
|
6,450
|
|
|
4/16/2014
|
-3.00 / -6.74%
|
44.50
|
44.50
|
41.40
|
41.50
|
41.50
|
16.46
|
13,460
|
|
|
4/15/2014
|
-1.60 / -3.47%
|
46.20
|
46.20
|
44.50
|
44.50
|
44.50
|
17.65
|
14,940
|
|
|
4/14/2014
|
-0.70 / -1.50%
|
45.50
|
46.40
|
43.60
|
46.10
|
46.10
|
18.29
|
26,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
44.60
|
47.00
|
44.60
|
46.80
|
46.80
|
18.56
|
3,930
|
|
|
4/10/2014
|
-0.60 / -1.27%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.80
|
18.56
|
4,150
|
|
|
4/8/2014
|
0.00 / 0.00%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.40
|
18.80
|
2,600
|
|
|
4/7/2014
|
+0.60 / +1.28%
|
47.80
|
47.80
|
46.70
|
47.40
|
47.40
|
18.80
|
2,350
|
|
|
4/4/2014
|
-1.20 / -2.50%
|
47.90
|
47.90
|
46.80
|
46.80
|
46.80
|
18.56
|
1,350
|
|
|
4/3/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.04
|
41,260
|
|
|
4/2/2014
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
19.04
|
990
|
|
|
4/1/2014
|
-0.40 / -0.82%
|
48.50
|
48.50
|
48.10
|
48.10
|
48.10
|
19.08
|
4,190
|
|
|
3/31/2014
|
+1.00 / +2.11%
|
47.90
|
49.00
|
47.90
|
48.50
|
48.50
|
19.24
|
1,820
|
|
|
3/28/2014
|
+0.50 / +1.06%
|
48.00
|
48.00
|
46.80
|
47.50
|
47.50
|
18.84
|
7,870
|
|
|
3/27/2014
|
-0.50 / -1.05%
|
47.50
|
47.60
|
47.00
|
47.00
|
47.00
|
18.64
|
1,750
|
|
|
3/26/2014
|
-0.50 / -1.04%
|
48.00
|
48.90
|
47.50
|
47.50
|
47.50
|
18.84
|
4,420
|
|
|
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
|
|
|