Closing price on 8/20/2010
|
|
Open |
34.50 |
High |
37.50 |
Low |
34.50 |
Volume |
1,200 |
Split-adjusted Price |
5.78 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2010
|
+1.50 / +4.17%
|
34.50
|
37.50
|
34.50
|
37.50
|
37.50
|
5.78
|
1,200
|
|
8/19/2010
|
-0.80 / -2.17%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.55
|
500
|
|
8/18/2010
|
+0.70 / +1.94%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
5.68
|
10
|
|
8/17/2010
|
+1.70 / +4.94%
|
36.10
|
36.10
|
34.40
|
36.10
|
36.10
|
5.57
|
12,030
|
|
8/16/2010
|
+0.10 / +0.29%
|
34.30
|
34.50
|
34.30
|
34.40
|
34.40
|
5.31
|
31,680
|
|
8/13/2010
|
-1.80 / -4.99%
|
36.10
|
36.10
|
34.30
|
34.30
|
34.30
|
5.29
|
6,510
|
|
8/12/2010
|
-1.90 / -5.00%
|
36.30
|
37.50
|
36.10
|
36.10
|
36.10
|
5.57
|
11,350
|
|
8/11/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
5.86
|
1,000
|
|
8/10/2010
|
0.00 / 0.00%
|
38.70
|
38.70
|
36.80
|
38.00
|
38.00
|
5.86
|
3,510
|
|
8/9/2010
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.90
|
38.00
|
38.00
|
5.86
|
7,600
|
|
8/6/2010
|
+0.40 / +1.06%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
5.86
|
1,000
|
|
8/5/2010
|
-0.50 / -1.31%
|
39.00
|
39.00
|
37.60
|
37.60
|
37.60
|
5.80
|
18,200
|
|
8/4/2010
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.10
|
38.10
|
38.10
|
5.88
|
12,350
|
|
8/3/2010
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.10
|
38.10
|
38.10
|
5.88
|
3,490
|
|
8/2/2010
|
-0.80 / -2.05%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
5.89
|
1,000
|
|
7/30/2010
|
+0.70 / +1.83%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.02
|
5,000
|
|
7/29/2010
|
-1.50 / -3.77%
|
39.20
|
39.20
|
38.30
|
38.30
|
38.30
|
5.91
|
1,500
|
|
7/28/2010
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.10
|
39.80
|
39.80
|
6.14
|
1,050
|
|
7/27/2010
|
+1.60 / +4.18%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.90
|
6.15
|
4,100
|
|
7/26/2010
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.30
|
38.30
|
38.30
|
5.91
|
810
|
|
7/23/2010
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.30
|
38.30
|
38.30
|
5.91
|
1,100
|
|
7/22/2010
|
-0.70 / -1.79%
|
39.00
|
39.00
|
38.30
|
38.30
|
38.30
|
5.91
|
6,340
|
|
7/21/2010
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
6.02
|
11,200
|
|
7/20/2010
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.02
|
0
|
|
7/19/2010
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.70
|
39.00
|
39.00
|
6.02
|
15,980
|
|
7/16/2010
|
-0.80 / -2.00%
|
39.50
|
40.00
|
39.20
|
39.20
|
39.20
|
6.05
|
4,190
|
|
7/15/2010
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.17
|
1,000
|
|
7/14/2010
|
0.00 / 0.00%
|
39.10
|
40.40
|
39.10
|
40.00
|
40.00
|
6.17
|
1,560
|
|
7/13/2010
|
+1.00 / +2.56%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
6.17
|
8,120
|
|
7/12/2010
|
-1.00 / -2.50%
|
39.00
|
39.00
|
38.10
|
39.00
|
39.00
|
6.02
|
35,650
|
|
|