|
Closing price on 5/29/2014
|
|
| Open |
38.20 |
| High |
38.40 |
| Low |
38.10 |
| Volume |
1,410 |
| Split-adjusted Price |
15.98 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-1.10 / -2.79%
|
38.20
|
38.40
|
38.10
|
38.30
|
38.30
|
15.98
|
1,410
|
|
|
5/28/2014
|
+0.80 / +2.07%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.40
|
16.44
|
1,500
|
|
|
5/27/2014
|
-2.00 / -4.93%
|
38.60
|
39.00
|
38.00
|
38.60
|
38.60
|
16.10
|
11,600
|
|
|
5/26/2014
|
+1.20 / +3.05%
|
39.00
|
40.60
|
39.00
|
40.60
|
40.60
|
16.10
|
2,110
|
|
|
5/23/2014
|
-0.20 / -0.51%
|
39.60
|
40.00
|
39.40
|
39.40
|
39.40
|
15.63
|
11,850
|
|
|
5/22/2014
|
0.00 / 0.00%
|
40.80
|
40.80
|
39.50
|
39.60
|
39.60
|
15.71
|
3,780
|
|
|
5/21/2014
|
-1.20 / -2.94%
|
41.00
|
41.00
|
39.00
|
39.60
|
39.60
|
15.71
|
4,740
|
|
|
5/20/2014
|
+2.40 / +6.25%
|
38.30
|
41.00
|
38.30
|
40.80
|
40.80
|
16.18
|
19,900
|
|
|
5/19/2014
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.00
|
38.40
|
38.40
|
15.23
|
12,750
|
|
|
5/16/2014
|
+0.40 / +1.05%
|
38.10
|
38.40
|
38.10
|
38.40
|
38.40
|
15.23
|
14,660
|
|
|
5/15/2014
|
-0.40 / -1.04%
|
38.30
|
38.60
|
38.00
|
38.00
|
38.00
|
15.07
|
19,900
|
|
|
5/14/2014
|
+1.70 / +4.63%
|
36.70
|
38.50
|
36.50
|
38.40
|
38.40
|
15.23
|
24,980
|
|
|
5/13/2014
|
-2.70 / -6.85%
|
39.40
|
39.40
|
36.70
|
36.70
|
36.70
|
14.56
|
19,650
|
|
|
5/12/2014
|
-0.50 / -1.25%
|
39.00
|
39.40
|
37.20
|
39.40
|
39.40
|
15.63
|
6,450
|
|
|
5/9/2014
|
+1.70 / +4.45%
|
38.50
|
39.90
|
38.50
|
39.90
|
39.90
|
15.83
|
20
|
|
|
5/8/2014
|
-2.80 / -6.83%
|
38.30
|
38.30
|
38.20
|
38.20
|
38.20
|
15.15
|
18,740
|
|
|
5/7/2014
|
+1.50 / +3.80%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.00
|
16.26
|
20,000
|
|
|
5/6/2014
|
-0.50 / -1.25%
|
40.50
|
40.50
|
39.50
|
39.50
|
39.50
|
15.67
|
1,430
|
|
|
5/5/2014
|
-1.00 / -2.44%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
15.87
|
4,920
|
|
|
4/29/2014
|
-0.60 / -1.44%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
16.26
|
760
|
|
|
4/28/2014
|
+0.40 / +0.97%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.60
|
16.50
|
940
|
|
|
4/25/2014
|
+0.10 / +0.24%
|
41.20
|
41.20
|
41.00
|
41.20
|
41.20
|
16.34
|
1,190
|
|
|
4/24/2014
|
-0.30 / -0.72%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
16.30
|
300
|
|
|
4/23/2014
|
-0.50 / -1.19%
|
41.90
|
41.90
|
40.20
|
41.40
|
41.40
|
16.42
|
10,350
|
|
|
4/22/2014
|
-0.10 / -0.24%
|
40.20
|
41.90
|
40.20
|
41.90
|
41.90
|
16.62
|
8,340
|
|
|
4/21/2014
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.20
|
42.00
|
42.00
|
16.66
|
3,740
|
|
|
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
|
|
|