|
Closing price on 11/16/2017
|
|
| Open |
73.00 |
| High |
74.50 |
| Low |
73.00 |
| Volume |
2,400 |
| Split-adjusted Price |
16.29 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+1.00 / +1.36%
|
73.00
|
74.50
|
73.00
|
74.50
|
74.08
|
16.29
|
2,400
|
|
|
11/15/2017
|
+0.40 / +0.55%
|
72.60
|
73.50
|
72.60
|
73.50
|
73.12
|
16.07
|
3,100
|
|
|
11/14/2017
|
+0.10 / +0.14%
|
73.00
|
73.10
|
73.00
|
73.10
|
73.01
|
15.98
|
10,330
|
|
|
11/13/2017
|
-2.00 / -2.67%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.30
|
15.96
|
6,401
|
|
|
11/10/2017
|
0.00 / 0.00%
|
72.50
|
75.50
|
67.50
|
75.00
|
70.68
|
16.40
|
5,800
|
|
|
11/9/2017
|
+1.00 / +1.35%
|
72.00
|
75.00
|
72.00
|
75.00
|
72.73
|
16.40
|
4,700
|
|
|
11/8/2017
|
-0.50 / -0.67%
|
74.00
|
74.50
|
73.20
|
74.00
|
73.48
|
16.18
|
18,400
|
|
|
11/7/2017
|
-1.00 / -1.32%
|
73.00
|
74.50
|
72.50
|
74.50
|
73.05
|
16.29
|
6,730
|
|
|
11/6/2017
|
-0.50 / -0.66%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.36
|
16.51
|
2,500
|
|
|
11/3/2017
|
-1.60 / -2.06%
|
75.00
|
76.00
|
74.00
|
76.00
|
75.16
|
16.61
|
4,850
|
|
|
11/2/2017
|
-1.90 / -2.39%
|
77.60
|
79.50
|
77.60
|
77.60
|
78.92
|
16.96
|
16,800
|
|
|
11/1/2017
|
+3.50 / +4.61%
|
76.70
|
80.50
|
76.00
|
79.50
|
77.54
|
17.38
|
17,500
|
|
|
10/31/2017
|
0.00 / 0.00%
|
74.00
|
77.00
|
72.50
|
76.00
|
75.34
|
16.61
|
17,880
|
|
|
10/30/2017
|
+4.00 / +5.56%
|
72.00
|
76.00
|
72.00
|
76.00
|
73.27
|
16.61
|
3,300
|
|
|
10/27/2017
|
-1.40 / -1.91%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.17
|
15.74
|
4,600
|
|
|
10/26/2017
|
-0.60 / -0.81%
|
72.00
|
73.40
|
72.00
|
73.40
|
72.02
|
16.05
|
8,400
|
|
|
10/25/2017
|
-3.50 / -4.52%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.06
|
16.18
|
8,231
|
|
|
10/24/2017
|
+3.00 / +4.03%
|
74.60
|
77.90
|
73.00
|
77.50
|
74.69
|
16.94
|
14,800
|
|
|
10/23/2017
|
+3.90 / +5.52%
|
71.00
|
75.00
|
71.00
|
74.50
|
72.86
|
16.29
|
23,000
|
|
|
10/20/2017
|
+0.80 / +1.15%
|
69.00
|
72.00
|
69.00
|
70.60
|
71.08
|
15.43
|
19,321
|
|
|
10/19/2017
|
+6.30 / +9.92%
|
63.90
|
69.80
|
63.90
|
69.80
|
67.99
|
15.26
|
20,800
|
|
|
10/18/2017
|
+1.40 / +2.25%
|
62.10
|
63.90
|
62.10
|
63.50
|
63.03
|
13.88
|
22,500
|
|
|
10/17/2017
|
+1.70 / +2.81%
|
60.70
|
63.00
|
60.60
|
62.10
|
61.99
|
13.58
|
7,000
|
|
|
10/16/2017
|
+0.50 / +0.83%
|
59.00
|
60.40
|
59.00
|
60.40
|
59.73
|
13.20
|
5,100
|
|
|
10/13/2017
|
+0.80 / +1.35%
|
59.20
|
59.90
|
59.10
|
59.90
|
59.14
|
13.10
|
2,800
|
|
|
10/12/2017
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
12.92
|
200
|
|
|
10/11/2017
|
+0.20 / +0.34%
|
57.50
|
59.10
|
57.50
|
59.10
|
58.06
|
12.92
|
11,380
|
|
|
10/10/2017
|
-0.10 / -0.17%
|
57.50
|
58.90
|
57.50
|
58.90
|
57.62
|
12.88
|
1,200
|
|
|
10/9/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
12.90
|
0
|
|
|
10/6/2017
|
+2.00 / +3.51%
|
57.10
|
59.00
|
57.00
|
59.00
|
57.21
|
12.90
|
1,000
|
|
|