|
Closing price on 5/17/2018
|
|
| Open |
52.30 |
| High |
52.30 |
| Low |
52.00 |
| Volume |
5,930 |
| Split-adjusted Price |
28.24 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.30 / -0.57%
|
52.30
|
52.30
|
52.00
|
52.20
|
52.11
|
28.24
|
5,930
|
|
|
5/16/2018
|
-2.40 / -4.37%
|
52.70
|
54.80
|
52.30
|
52.50
|
52.44
|
28.41
|
5,130
|
|
|
5/15/2018
|
-0.10 / -0.18%
|
53.00
|
54.90
|
52.00
|
54.90
|
53.11
|
29.71
|
5,310
|
|
|
5/14/2018
|
0.00 / 0.00%
|
53.60
|
55.00
|
53.60
|
55.00
|
54.30
|
29.76
|
170
|
|
|
5/11/2018
|
-0.50 / -0.90%
|
55.00
|
55.50
|
54.00
|
55.00
|
55.26
|
29.76
|
760
|
|
|
5/10/2018
|
-0.10 / -0.18%
|
55.00
|
55.60
|
55.00
|
55.50
|
55.18
|
30.03
|
5,600
|
|
|
5/9/2018
|
-1.40 / -2.46%
|
57.00
|
57.00
|
55.60
|
55.60
|
56.30
|
30.08
|
380
|
|
|
5/8/2018
|
-0.70 / -1.21%
|
57.00
|
57.00
|
55.50
|
57.00
|
56.63
|
30.84
|
540
|
|
|
5/7/2018
|
+0.80 / +1.41%
|
57.40
|
59.00
|
56.20
|
57.70
|
58.33
|
31.22
|
480
|
|
|
5/4/2018
|
0.00 / 0.00%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
30.79
|
100
|
|
|
5/3/2018
|
0.00 / 0.00%
|
57.30
|
57.30
|
56.90
|
56.90
|
57.10
|
30.79
|
530
|
|
|
5/2/2018
|
-0.30 / -0.52%
|
55.10
|
56.90
|
55.10
|
56.90
|
56.00
|
30.79
|
80
|
|
|
4/27/2018
|
0.00 / 0.00%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
30.95
|
280
|
|
|
4/26/2018
|
-0.80 / -1.38%
|
58.00
|
58.00
|
57.00
|
57.20
|
57.14
|
30.95
|
4,200
|
|
|
4/24/2018
|
-1.40 / -2.36%
|
57.80
|
59.20
|
57.50
|
58.00
|
58.49
|
31.38
|
1,590
|
|
|
4/23/2018
|
-1.00 / -1.66%
|
58.00
|
59.40
|
58.00
|
59.40
|
58.02
|
32.14
|
1,310
|
|
|
4/20/2018
|
+0.50 / +0.83%
|
60.70
|
60.70
|
58.00
|
60.40
|
58.52
|
32.68
|
1,760
|
|
|
4/19/2018
|
-1.40 / -2.28%
|
58.20
|
60.20
|
58.00
|
59.90
|
58.73
|
32.41
|
630
|
|
|
4/18/2018
|
-0.40 / -0.65%
|
58.70
|
61.30
|
58.00
|
61.30
|
58.48
|
33.17
|
1,710
|
|
|
4/17/2018
|
-0.10 / -0.16%
|
60.00
|
61.70
|
60.00
|
61.70
|
60.64
|
33.38
|
940
|
|
|
4/16/2018
|
+1.80 / +3.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
33.44
|
60
|
|
|
4/13/2018
|
-1.80 / -2.91%
|
62.00
|
62.00
|
59.00
|
60.00
|
60.75
|
32.46
|
2,170
|
|
|
4/12/2018
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
33.44
|
60
|
|
|
4/11/2018
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
33.44
|
60
|
|
|
4/10/2018
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
33.44
|
10
|
|
|
4/9/2018
|
0.00 / 0.00%
|
61.90
|
61.90
|
61.50
|
61.80
|
61.78
|
33.44
|
640
|
|
|
4/6/2018
|
-0.30 / -0.48%
|
60.90
|
61.80
|
60.90
|
61.80
|
61.64
|
33.44
|
730
|
|
|
4/5/2018
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
33.60
|
0
|
|
|
4/4/2018
|
-0.20 / -0.32%
|
60.00
|
62.10
|
60.00
|
62.10
|
61.33
|
33.60
|
750
|
|
|
4/3/2018
|
0.00 / 0.00%
|
59.20
|
62.30
|
59.10
|
62.30
|
62.09
|
33.71
|
1,530
|
|
|