|
Closing price on 9/14/2016
|
|
| Open |
74.00 |
| High |
75.50 |
| Low |
71.10 |
| Volume |
16,930 |
| Split-adjusted Price |
37.00 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
+0.60 / +0.80%
|
74.00
|
75.50
|
71.10
|
75.50
|
74.07
|
37.00
|
16,930
|
|
|
9/13/2016
|
-0.10 / -0.13%
|
74.50
|
74.90
|
74.50
|
74.90
|
74.70
|
36.71
|
490
|
|
|
9/12/2016
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.50
|
36.76
|
140
|
|
|
9/9/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
36.76
|
1,920
|
|
|
9/8/2016
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.63
|
36.76
|
4,100
|
|
|
9/7/2016
|
-0.50 / -0.67%
|
75.00
|
75.00
|
73.00
|
74.50
|
75.00
|
36.51
|
440
|
|
|
9/6/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
70.00
|
75.00
|
71.70
|
36.76
|
4,240
|
|
|
9/5/2016
|
-0.50 / -0.66%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.25
|
36.76
|
380
|
|
|
9/1/2016
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.50
|
75.50
|
74.63
|
37.00
|
2,680
|
|
|
8/31/2016
|
0.00 / 0.00%
|
75.00
|
75.50
|
73.00
|
75.50
|
73.68
|
37.00
|
190
|
|
|
8/30/2016
|
+0.50 / +0.67%
|
75.00
|
75.50
|
74.00
|
75.50
|
74.71
|
37.00
|
1,740
|
|
|
8/29/2016
|
0.00 / 0.00%
|
75.00
|
76.00
|
74.00
|
75.00
|
75.00
|
36.76
|
4,240
|
|
|
8/26/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.85
|
36.76
|
1,630
|
|
|
8/25/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
36.76
|
0
|
|
|
8/24/2016
|
+0.50 / +0.67%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
36.76
|
30
|
|
|
8/23/2016
|
+0.50 / +0.68%
|
74.00
|
75.00
|
72.00
|
74.50
|
73.29
|
36.51
|
1,460
|
|
|
8/22/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
36.27
|
400
|
|
|
8/19/2016
|
-1.00 / -1.33%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
36.27
|
200
|
|
|
8/18/2016
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.07
|
36.76
|
270
|
|
|
8/17/2016
|
+2.00 / +2.74%
|
73.00
|
75.00
|
73.00
|
75.00
|
73.30
|
36.76
|
32,210
|
|
|
8/16/2016
|
0.00 / 0.00%
|
71.50
|
73.00
|
71.50
|
73.00
|
72.11
|
35.78
|
7,710
|
|
|
8/15/2016
|
-1.00 / -1.35%
|
74.00
|
74.00
|
71.00
|
73.00
|
72.19
|
35.78
|
5,970
|
|
|
8/12/2016
|
-0.50 / -0.67%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.19
|
36.27
|
1,550
|
|
|
8/11/2016
|
-3.00 / -3.87%
|
75.50
|
75.50
|
73.50
|
74.50
|
73.85
|
36.51
|
650
|
|
|
8/10/2016
|
+4.50 / +6.16%
|
72.00
|
77.50
|
72.00
|
77.50
|
73.21
|
37.98
|
2,800
|
|
|
8/9/2016
|
+0.50 / +0.69%
|
73.00
|
73.00
|
72.50
|
73.00
|
72.83
|
35.78
|
920
|
|
|
8/8/2016
|
-0.50 / -0.68%
|
70.00
|
72.50
|
69.50
|
72.50
|
71.93
|
35.53
|
1,140
|
|
|
8/5/2016
|
+0.50 / +0.69%
|
70.00
|
73.00
|
70.00
|
73.00
|
71.82
|
35.78
|
1,100
|
|
|
8/4/2016
|
0.00 / 0.00%
|
71.00
|
72.50
|
70.50
|
72.50
|
71.43
|
35.53
|
770
|
|
|
8/3/2016
|
-0.50 / -0.68%
|
73.00
|
73.00
|
70.00
|
72.50
|
70.89
|
35.53
|
2,130
|
|
|