Closing price on 6/22/2010
|
|
Open |
40.40 |
High |
40.40 |
Low |
40.40 |
Volume |
1,000 |
Split-adjusted Price |
6.23 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2010
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
6.23
|
1,000
|
|
6/21/2010
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.20
|
40.50
|
40.50
|
6.25
|
6,760
|
|
6/18/2010
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
6.25
|
20,670
|
|
6/17/2010
|
-0.60 / -1.46%
|
41.00
|
41.00
|
39.90
|
40.40
|
40.40
|
6.23
|
35,070
|
|
6/16/2010
|
+1.00 / +2.50%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
6.32
|
8,860
|
|
6/15/2010
|
-1.00 / -2.44%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
6.17
|
2,500
|
|
6/14/2010
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
6.32
|
20,010
|
|
6/11/2010
|
-0.30 / -0.73%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.00
|
6.32
|
19,000
|
|
6/10/2010
|
-0.20 / -0.48%
|
39.10
|
41.30
|
39.10
|
41.30
|
41.30
|
6.37
|
20
|
|
6/9/2010
|
+1.60 / +4.01%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
6.25
|
10,000
|
|
6/8/2010
|
-0.40 / -0.99%
|
40.10
|
40.30
|
39.90
|
39.90
|
39.90
|
6.01
|
5,500
|
|
6/7/2010
|
-1.10 / -2.66%
|
40.30
|
41.00
|
40.30
|
40.30
|
40.30
|
6.07
|
5,060
|
|
6/4/2010
|
+0.30 / +0.73%
|
40.30
|
41.40
|
40.30
|
41.40
|
41.40
|
6.23
|
20,510
|
|
6/3/2010
|
0.00 / 0.00%
|
41.10
|
41.50
|
41.10
|
41.10
|
41.10
|
6.19
|
15,860
|
|
6/2/2010
|
+0.10 / +0.24%
|
41.00
|
42.00
|
41.00
|
41.10
|
41.10
|
6.19
|
14,050
|
|
6/1/2010
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
6.17
|
3,020
|
|
5/31/2010
|
-1.00 / -2.38%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
6.17
|
4,500
|
|
5/28/2010
|
+1.00 / +2.44%
|
40.50
|
42.70
|
40.00
|
42.00
|
42.00
|
6.32
|
10,250
|
|
5/27/2010
|
+0.70 / +1.74%
|
40.20
|
41.00
|
40.10
|
41.00
|
41.00
|
6.17
|
8,100
|
|
5/26/2010
|
-0.30 / -0.74%
|
40.50
|
42.00
|
40.00
|
40.30
|
40.30
|
6.07
|
2,500
|
|
5/25/2010
|
-0.60 / -1.46%
|
39.60
|
42.00
|
39.60
|
40.60
|
40.60
|
6.11
|
4,580
|
|
5/24/2010
|
+1.90 / +4.83%
|
41.20
|
41.20
|
41.00
|
41.20
|
41.20
|
6.20
|
20,700
|
|
5/21/2010
|
-1.30 / -3.20%
|
40.00
|
40.60
|
39.20
|
39.30
|
39.30
|
5.92
|
13,800
|
|
5/20/2010
|
-1.30 / -3.10%
|
40.50
|
40.90
|
40.10
|
40.60
|
40.60
|
6.11
|
11,000
|
|
5/19/2010
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.50
|
41.90
|
41.90
|
6.31
|
27,400
|
|
5/18/2010
|
-0.10 / -0.24%
|
40.30
|
42.00
|
40.30
|
41.90
|
41.90
|
6.31
|
9,760
|
|
5/17/2010
|
0.00 / 0.00%
|
43.00
|
43.00
|
40.30
|
42.00
|
42.00
|
6.32
|
4,330
|
|
5/14/2010
|
-0.90 / -2.10%
|
42.90
|
42.90
|
41.10
|
42.00
|
42.00
|
6.32
|
4,770
|
|
5/13/2010
|
+1.10 / +2.63%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
6.46
|
500
|
|
5/12/2010
|
-0.30 / -0.71%
|
41.90
|
42.30
|
41.80
|
41.80
|
41.80
|
6.29
|
13,770
|
|
|