|
Closing price on 5/17/2017
|
|
| Open |
70.10 |
| High |
72.50 |
| Low |
69.00 |
| Volume |
3,010 |
| Split-adjusted Price |
36.76 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.40 / -0.55%
|
70.10
|
72.50
|
69.00
|
72.50
|
69.77
|
36.76
|
3,010
|
|
|
5/16/2017
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
36.96
|
0
|
|
|
5/15/2017
|
+0.10 / +0.14%
|
72.80
|
73.00
|
70.00
|
72.90
|
70.93
|
36.96
|
1,600
|
|
|
5/12/2017
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
36.91
|
0
|
|
|
5/11/2017
|
-0.20 / -0.27%
|
72.80
|
73.00
|
72.00
|
72.80
|
72.74
|
36.91
|
230
|
|
|
5/10/2017
|
+1.30 / +1.81%
|
70.10
|
73.00
|
70.10
|
73.00
|
71.92
|
37.01
|
6,410
|
|
|
5/9/2017
|
+0.70 / +0.99%
|
70.50
|
71.90
|
70.50
|
71.70
|
71.32
|
36.35
|
3,880
|
|
|
5/8/2017
|
+1.50 / +2.16%
|
69.20
|
71.00
|
69.20
|
71.00
|
69.79
|
36.00
|
7,720
|
|
|
5/5/2017
|
+0.40 / +0.58%
|
71.00
|
72.00
|
69.20
|
69.50
|
69.34
|
35.24
|
1,820
|
|
|
5/4/2017
|
-2.80 / -3.89%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
35.03
|
20
|
|
|
5/3/2017
|
-0.10 / -0.14%
|
71.00
|
71.90
|
69.30
|
71.90
|
71.58
|
36.45
|
190
|
|
|
4/28/2017
|
-1.00 / -1.37%
|
71.90
|
73.00
|
71.90
|
72.00
|
71.95
|
36.50
|
2,420
|
|
|
4/27/2017
|
+2.00 / +2.82%
|
70.10
|
73.00
|
68.50
|
73.00
|
70.34
|
37.01
|
7,300
|
|
|
4/26/2017
|
+2.10 / +3.05%
|
68.00
|
71.00
|
67.60
|
71.00
|
68.70
|
36.00
|
6,590
|
|
|
4/25/2017
|
+0.10 / +0.15%
|
69.30
|
69.30
|
67.20
|
68.90
|
67.41
|
34.93
|
1,530
|
|
|
4/24/2017
|
-0.10 / -0.15%
|
68.00
|
68.80
|
68.00
|
68.80
|
68.40
|
34.88
|
30
|
|
|
4/21/2017
|
+0.40 / +0.58%
|
69.00
|
69.00
|
67.00
|
68.90
|
67.94
|
34.93
|
1,310
|
|
|
4/20/2017
|
-0.50 / -0.72%
|
67.60
|
69.50
|
67.60
|
68.50
|
68.75
|
34.73
|
1,280
|
|
|
4/19/2017
|
-0.40 / -0.58%
|
69.50
|
69.50
|
66.80
|
69.00
|
68.38
|
34.98
|
3,700
|
|
|
4/18/2017
|
-0.10 / -0.14%
|
69.50
|
69.50
|
66.70
|
69.40
|
67.95
|
35.19
|
780
|
|
|
4/17/2017
|
+0.50 / +0.72%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
35.24
|
20
|
|
|
4/14/2017
|
-0.70 / -1.00%
|
69.10
|
70.00
|
66.60
|
69.00
|
69.17
|
34.98
|
1,330
|
|
|
4/13/2017
|
0.00 / 0.00%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
35.34
|
0
|
|
|
4/12/2017
|
-0.20 / -0.29%
|
68.60
|
69.80
|
68.50
|
69.70
|
69.09
|
35.34
|
550
|
|
|
4/11/2017
|
+0.40 / +0.58%
|
69.90
|
70.00
|
69.00
|
69.90
|
69.70
|
35.44
|
340
|
|
|
4/10/2017
|
0.00 / 0.00%
|
69.10
|
69.50
|
69.10
|
69.50
|
69.29
|
35.24
|
2,410
|
|
|
4/7/2017
|
-0.10 / -0.14%
|
69.40
|
69.50
|
69.40
|
69.50
|
69.45
|
35.24
|
1,280
|
|
|
4/5/2017
|
-0.10 / -0.14%
|
69.70
|
69.70
|
69.00
|
69.60
|
69.18
|
35.29
|
1,460
|
|
|
4/4/2017
|
-0.10 / -0.14%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
35.34
|
150
|
|
|
4/3/2017
|
+0.30 / +0.43%
|
69.00
|
69.80
|
69.00
|
69.80
|
69.13
|
35.39
|
2,300
|
|
|