Closing price on 8/4/2015
|
|
Open |
51.50 |
High |
53.00 |
Low |
51.50 |
Volume |
5,540 |
Split-adjusted Price |
23.52 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
53.00
|
52.53
|
23.52
|
5,540
|
|
8/3/2015
|
-0.50 / -0.93%
|
51.50
|
53.00
|
51.50
|
53.00
|
51.85
|
23.52
|
1,620
|
|
7/31/2015
|
+0.50 / +0.94%
|
51.50
|
53.50
|
51.50
|
53.50
|
52.12
|
23.74
|
5,890
|
|
7/30/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.52
|
40
|
|
7/29/2015
|
+0.50 / +0.95%
|
52.50
|
55.00
|
52.50
|
53.00
|
52.99
|
23.52
|
3,680
|
|
7/28/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.30
|
0
|
|
7/27/2015
|
-0.50 / -0.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.30
|
900
|
|
7/24/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.43
|
23.52
|
1,030
|
|
7/23/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.52
|
1,410
|
|
7/22/2015
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.46
|
23.52
|
5,280
|
|
7/21/2015
|
0.00 / 0.00%
|
51.50
|
52.50
|
50.50
|
52.50
|
51.68
|
23.30
|
13,680
|
|
7/20/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.50
|
52.50
|
52.08
|
23.30
|
4,090
|
|
7/17/2015
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
51.99
|
23.30
|
5,520
|
|
7/16/2015
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.75
|
22.85
|
1,010
|
|
7/15/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.50
|
23.08
|
120
|
|
7/14/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.36
|
23.08
|
4,420
|
|
7/13/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.50
|
51.50
|
52.15
|
22.85
|
2,090
|
|
7/10/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.62
|
22.85
|
7,640
|
|
7/9/2015
|
-0.50 / -0.96%
|
52.00
|
53.00
|
51.00
|
51.50
|
52.02
|
22.85
|
8,150
|
|
7/8/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.22
|
23.08
|
820
|
|
7/7/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.50
|
23.08
|
230
|
|
7/6/2015
|
-0.50 / -0.95%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.79
|
23.08
|
1,070
|
|
7/3/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.30
|
0
|
|
7/2/2015
|
-0.50 / -0.94%
|
51.00
|
52.50
|
51.00
|
52.50
|
51.30
|
23.30
|
1,150
|
|
7/1/2015
|
+1.00 / +1.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.52
|
810
|
|
6/30/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.33
|
23.08
|
1,500
|
|
6/29/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
51.61
|
23.08
|
2,480
|
|
6/26/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
23.08
|
2,190
|
|
6/25/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
23.08
|
9,000
|
|
6/24/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
23.08
|
0
|
|
|