|
Closing price on 8/3/2016
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
70.00 |
| Volume |
2,130 |
| Split-adjusted Price |
35.53 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.50 / -0.68%
|
73.00
|
73.00
|
70.00
|
72.50
|
70.89
|
35.53
|
2,130
|
|
|
8/2/2016
|
-0.50 / -0.68%
|
72.50
|
73.00
|
72.00
|
73.00
|
72.28
|
35.78
|
3,030
|
|
|
8/1/2016
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
36.02
|
10
|
|
|
7/29/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.33
|
36.27
|
2,850
|
|
|
7/28/2016
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.50
|
36.27
|
220
|
|
|
7/27/2016
|
-0.50 / -0.67%
|
72.50
|
74.50
|
72.50
|
74.00
|
72.84
|
36.27
|
810
|
|
|
7/26/2016
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.50
|
73.58
|
36.51
|
530
|
|
|
7/25/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
36.51
|
310
|
|
|
7/22/2016
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.00
|
74.50
|
74.55
|
36.51
|
550
|
|
|
7/21/2016
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.00
|
74.50
|
73.40
|
36.51
|
4,060
|
|
|
7/20/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
74.00
|
36.27
|
1,000
|
|
|
7/19/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
74.00
|
73.50
|
36.27
|
960
|
|
|
7/18/2016
|
+1.50 / +2.07%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.40
|
36.27
|
2,500
|
|
|
7/15/2016
|
-2.00 / -2.68%
|
74.50
|
74.50
|
72.50
|
72.50
|
73.42
|
35.53
|
3,950
|
|
|
7/14/2016
|
0.00 / 0.00%
|
73.50
|
74.50
|
72.50
|
74.50
|
73.20
|
36.51
|
3,880
|
|
|
7/13/2016
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.38
|
36.51
|
4,450
|
|
|
7/12/2016
|
-1.50 / -1.97%
|
73.00
|
74.50
|
72.50
|
74.50
|
72.98
|
36.51
|
5,070
|
|
|
7/11/2016
|
+3.00 / +4.11%
|
74.00
|
76.00
|
73.00
|
76.00
|
74.61
|
37.25
|
16,030
|
|
|
7/8/2016
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.27
|
35.78
|
2,170
|
|
|
7/7/2016
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.00
|
73.63
|
36.27
|
7,660
|
|
|
7/6/2016
|
+1.00 / +1.37%
|
74.00
|
74.00
|
72.50
|
74.00
|
73.61
|
36.27
|
3,600
|
|
|
7/5/2016
|
-2.00 / -2.67%
|
75.00
|
75.00
|
72.50
|
73.00
|
73.52
|
35.78
|
3,210
|
|
|
7/4/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.32
|
36.76
|
770
|
|
|
7/1/2016
|
-0.50 / -0.66%
|
75.00
|
75.00
|
73.00
|
75.00
|
73.93
|
36.76
|
2,110
|
|
|
6/30/2016
|
-0.50 / -0.66%
|
76.50
|
76.50
|
72.50
|
75.50
|
73.51
|
37.00
|
5,550
|
|
|
6/29/2016
|
+1.00 / +1.33%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.21
|
37.25
|
4,800
|
|
|
6/28/2016
|
+3.00 / +4.17%
|
72.00
|
76.50
|
71.50
|
75.00
|
72.03
|
36.76
|
3,540
|
|
|
6/27/2016
|
-0.50 / -0.69%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.40
|
35.29
|
2,790
|
|
|
6/24/2016
|
-2.50 / -3.33%
|
76.00
|
76.00
|
70.00
|
72.50
|
71.20
|
35.53
|
22,690
|
|
|
6/23/2016
|
+3.00 / +4.17%
|
73.00
|
75.00
|
72.00
|
75.00
|
73.51
|
36.76
|
21,370
|
|
|