|
Closing price on 8/9/2017
|
|
| Open |
72.20 |
| High |
75.00 |
| Low |
69.00 |
| Volume |
4,300 |
| Split-adjusted Price |
38.05 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.40 / +0.56%
|
72.20
|
75.00
|
69.00
|
72.40
|
70.00
|
38.05
|
4,300
|
|
|
8/8/2017
|
+0.20 / +0.28%
|
71.80
|
72.00
|
71.80
|
72.00
|
71.90
|
37.84
|
130
|
|
|
8/7/2017
|
-1.70 / -2.31%
|
73.50
|
73.50
|
70.00
|
71.80
|
72.47
|
37.73
|
4,250
|
|
|
8/4/2017
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
38.63
|
110
|
|
|
8/3/2017
|
+1.00 / +1.45%
|
71.90
|
71.90
|
69.00
|
70.00
|
69.30
|
36.79
|
1,140
|
|
|
8/2/2017
|
-1.10 / -1.57%
|
74.00
|
74.00
|
68.60
|
69.00
|
69.02
|
36.26
|
12,590
|
|
|
8/1/2017
|
-4.80 / -6.41%
|
74.90
|
74.90
|
70.10
|
70.10
|
74.29
|
36.84
|
700
|
|
|
7/31/2017
|
+3.20 / +4.46%
|
69.40
|
74.90
|
69.00
|
74.90
|
71.61
|
39.36
|
4,750
|
|
|
7/28/2017
|
+1.70 / +2.43%
|
71.30
|
71.70
|
70.20
|
71.70
|
70.88
|
37.68
|
2,610
|
|
|
7/27/2017
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.88
|
36.79
|
520
|
|
|
7/26/2017
|
+0.80 / +1.16%
|
70.50
|
70.50
|
68.00
|
69.50
|
68.51
|
36.52
|
3,080
|
|
|
7/25/2017
|
0.00 / 0.00%
|
71.50
|
71.50
|
67.60
|
68.70
|
67.62
|
36.10
|
3,830
|
|
|
7/24/2017
|
-0.30 / -0.43%
|
68.00
|
69.00
|
68.00
|
68.70
|
68.43
|
36.10
|
300
|
|
|
7/21/2017
|
-0.90 / -1.29%
|
71.70
|
71.70
|
69.00
|
69.00
|
69.27
|
36.26
|
2,050
|
|
|
7/20/2017
|
+0.90 / +1.30%
|
69.90
|
69.90
|
67.60
|
69.90
|
69.33
|
36.73
|
80
|
|
|
7/19/2017
|
-0.90 / -1.29%
|
69.00
|
69.90
|
69.00
|
69.00
|
69.57
|
36.26
|
230
|
|
|
7/18/2017
|
0.00 / 0.00%
|
69.90
|
71.70
|
69.90
|
69.90
|
71.05
|
36.73
|
380
|
|
|
7/17/2017
|
-1.80 / -2.51%
|
69.00
|
69.90
|
67.90
|
69.90
|
68.97
|
36.73
|
290
|
|
|
7/14/2017
|
-0.20 / -0.28%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
37.68
|
30
|
|
|
7/13/2017
|
+1.10 / +1.55%
|
72.50
|
72.50
|
69.00
|
71.90
|
69.23
|
37.78
|
910
|
|
|
7/12/2017
|
-3.80 / -5.09%
|
70.00
|
72.90
|
70.00
|
70.80
|
70.93
|
37.21
|
2,430
|
|
|
7/11/2017
|
+4.80 / +6.88%
|
69.80
|
74.60
|
69.50
|
74.60
|
70.56
|
39.20
|
6,080
|
|
|
7/10/2017
|
+0.30 / +0.43%
|
70.10
|
70.10
|
68.50
|
69.80
|
69.57
|
36.68
|
230
|
|
|
7/7/2017
|
+0.50 / +0.72%
|
69.00
|
69.70
|
69.00
|
69.50
|
69.28
|
36.52
|
10,060
|
|
|
7/6/2017
|
+0.20 / +0.29%
|
68.80
|
69.00
|
68.50
|
69.00
|
68.83
|
36.26
|
1,230
|
|
|
7/5/2017
|
-0.20 / -0.29%
|
69.00
|
69.00
|
68.80
|
68.80
|
68.90
|
36.16
|
50
|
|
|
7/4/2017
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.53
|
36.26
|
1,430
|
|
|
7/3/2017
|
-0.50 / -0.71%
|
69.90
|
70.00
|
68.00
|
69.50
|
69.59
|
36.52
|
1,940
|
|
|
6/30/2017
|
-0.50 / -0.71%
|
70.50
|
70.50
|
68.10
|
70.00
|
68.70
|
36.79
|
7,540
|
|
|
6/29/2017
|
+0.70 / +1.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
37.05
|
100
|
|
|