|
Closing price on 6/14/2018
|
|
| Open |
49.45 |
| High |
50.00 |
| Low |
48.15 |
| Volume |
1,790 |
| Split-adjusted Price |
28.18 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
0.00 / 0.00%
|
49.45
|
50.00
|
48.15
|
50.00
|
49.72
|
28.18
|
1,790
|
|
|
6/13/2018
|
-0.40 / -0.79%
|
51.00
|
51.00
|
49.90
|
50.00
|
50.60
|
27.05
|
1,660
|
|
|
6/12/2018
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
27.27
|
50
|
|
|
6/11/2018
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.40
|
50.40
|
50.60
|
27.27
|
210
|
|
|
6/8/2018
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.40
|
50.40
|
50.00
|
27.27
|
980
|
|
|
6/7/2018
|
-0.40 / -0.79%
|
51.30
|
51.30
|
50.00
|
50.40
|
50.72
|
27.27
|
4,180
|
|
|
6/6/2018
|
+1.40 / +2.83%
|
51.90
|
52.00
|
50.10
|
50.80
|
51.56
|
27.49
|
1,920
|
|
|
6/5/2018
|
+1.70 / +3.56%
|
47.70
|
49.80
|
47.70
|
49.40
|
48.06
|
26.73
|
2,060
|
|
|
6/4/2018
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.60
|
47.70
|
47.69
|
25.81
|
1,300
|
|
|
6/1/2018
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.50
|
47.90
|
47.66
|
25.92
|
2,350
|
|
|
5/31/2018
|
0.00 / 0.00%
|
46.50
|
48.00
|
46.50
|
48.00
|
47.19
|
25.97
|
4,620
|
|
|
5/30/2018
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.95
|
25.97
|
730
|
|
|
5/29/2018
|
-0.70 / -1.44%
|
48.50
|
48.70
|
47.60
|
48.00
|
48.08
|
25.97
|
4,160
|
|
|
5/28/2018
|
-0.30 / -0.61%
|
49.00
|
49.00
|
47.00
|
48.70
|
48.43
|
26.35
|
1,590
|
|
|
5/25/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.95
|
49.00
|
48.99
|
26.51
|
2,070
|
|
|
5/24/2018
|
-0.10 / -0.20%
|
50.50
|
50.50
|
48.50
|
49.00
|
48.88
|
26.51
|
11,130
|
|
|
5/23/2018
|
-0.90 / -1.80%
|
50.00
|
50.00
|
48.30
|
49.10
|
48.91
|
26.57
|
1,370
|
|
|
5/22/2018
|
-1.20 / -2.34%
|
49.00
|
50.10
|
49.00
|
50.00
|
50.00
|
27.05
|
940
|
|
|
5/21/2018
|
-0.20 / -0.39%
|
51.40
|
51.40
|
49.00
|
51.20
|
51.00
|
27.70
|
1,000
|
|
|
5/18/2018
|
-0.80 / -1.53%
|
48.95
|
51.60
|
48.95
|
51.40
|
49.10
|
27.81
|
3,870
|
|
|
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
|
|
|