|
Closing price on 5/27/2015
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
52.50 |
| Volume |
6,520 |
| Split-adjusted Price |
22.63 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
-1.00 / -1.87%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.58
|
22.63
|
6,520
|
|
|
5/26/2015
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.50
|
53.50
|
53.88
|
23.06
|
4,120
|
|
|
5/25/2015
|
+0.50 / +0.94%
|
52.50
|
54.50
|
52.50
|
53.50
|
53.35
|
23.06
|
5,530
|
|
|
5/22/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
22.84
|
0
|
|
|
5/21/2015
|
0.00 / 0.00%
|
50.50
|
53.00
|
50.50
|
53.00
|
50.60
|
22.84
|
1,660
|
|
|
5/20/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
50.00
|
53.00
|
50.25
|
22.84
|
2,010
|
|
|
5/19/2015
|
+2.00 / +3.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
22.84
|
20
|
|
|
5/18/2015
|
-2.50 / -4.67%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.66
|
21.98
|
3,020
|
|
|
5/15/2015
|
+1.00 / +1.90%
|
52.00
|
53.50
|
52.00
|
53.50
|
52.56
|
23.06
|
2,150
|
|
|
5/14/2015
|
+1.50 / +2.94%
|
51.00
|
52.50
|
47.50
|
52.50
|
50.83
|
22.63
|
6,650
|
|
|
5/13/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.75
|
21.98
|
700
|
|
|
5/12/2015
|
-0.50 / -0.97%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.50
|
21.98
|
190
|
|
|
5/11/2015
|
0.00 / 0.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.98
|
22.20
|
1,020
|
|
|
5/8/2015
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.25
|
22.20
|
1,220
|
|
|
5/7/2015
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.03
|
22.20
|
2,130
|
|
|
5/6/2015
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.38
|
22.20
|
1,650
|
|
|
5/5/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
22.41
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
50.68
|
22.41
|
730
|
|
|
4/27/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
22.41
|
400
|
|
|
4/24/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.75
|
22.41
|
6,680
|
|
|
4/23/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
22.20
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.25
|
22.20
|
160
|
|
|
4/21/2015
|
+2.90 / +5.97%
|
49.10
|
52.00
|
48.50
|
51.50
|
49.74
|
22.20
|
11,520
|
|
|
4/20/2015
|
-2.40 / -4.71%
|
49.10
|
51.00
|
48.60
|
48.60
|
48.93
|
20.95
|
2,800
|
|
|
4/17/2015
|
+1.00 / +2.00%
|
49.10
|
51.00
|
49.10
|
51.00
|
50.00
|
21.98
|
1,780
|
|
|
4/16/2015
|
-0.50 / -0.99%
|
49.00
|
50.00
|
48.60
|
50.00
|
50.00
|
21.55
|
280
|
|
|
4/15/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
21.76
|
50
|
|
|
4/14/2015
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
21.76
|
30
|
|
|
4/13/2015
|
-0.50 / -0.97%
|
51.00
|
51.00
|
49.00
|
51.00
|
50.50
|
21.98
|
270
|
|
|
4/10/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
51.50
|
51.69
|
22.20
|
2,360
|
|
|