Closing price on 3/29/2013
|
|
Open |
61.00 |
High |
61.00 |
Low |
60.00 |
Volume |
6,990 |
Split-adjusted Price |
10.95 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2013
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
61.00
|
10.95
|
6,990
|
|
3/28/2013
|
-0.50 / -0.81%
|
61.00
|
61.50
|
61.00
|
61.00
|
61.00
|
10.95
|
4,750
|
|
3/27/2013
|
+0.50 / +0.82%
|
62.00
|
62.00
|
60.50
|
61.50
|
61.50
|
11.04
|
4,560
|
|
3/26/2013
|
+1.00 / +1.67%
|
61.50
|
61.50
|
60.00
|
61.00
|
61.00
|
10.95
|
114,870
|
|
3/25/2013
|
+0.50 / +0.84%
|
59.50
|
60.50
|
59.00
|
60.00
|
60.00
|
10.77
|
37,460
|
|
3/22/2013
|
-2.50 / -4.03%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.50
|
10.68
|
21,040
|
|
3/21/2013
|
0.00 / 0.00%
|
60.00
|
62.50
|
59.00
|
62.00
|
62.00
|
11.13
|
46,190
|
|
3/20/2013
|
-0.50 / -0.80%
|
60.00
|
62.00
|
60.00
|
62.00
|
62.00
|
11.13
|
8,510
|
|
3/19/2013
|
0.00 / 0.00%
|
66.00
|
66.00
|
62.00
|
62.50
|
62.50
|
11.22
|
10,030
|
|
3/18/2013
|
+4.00 / +6.84%
|
61.50
|
62.50
|
61.50
|
62.50
|
62.50
|
11.22
|
11,510
|
|
3/15/2013
|
+2.50 / +4.46%
|
56.50
|
58.50
|
56.50
|
58.50
|
58.50
|
10.50
|
5,240
|
|
3/14/2013
|
+2.00 / +3.70%
|
56.00
|
56.00
|
54.50
|
56.00
|
56.00
|
10.05
|
12,810
|
|
3/13/2013
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
54.00
|
54.00
|
9.70
|
2,580
|
|
3/12/2013
|
+1.00 / +1.89%
|
53.50
|
55.00
|
53.50
|
54.00
|
54.00
|
9.70
|
9,320
|
|
3/11/2013
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
9.52
|
840
|
|
3/8/2013
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.34
|
660
|
|
3/7/2013
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
9.34
|
2,010
|
|
3/6/2013
|
+0.50 / +0.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.34
|
600
|
|
3/5/2013
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
9.25
|
100
|
|
3/4/2013
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
9.34
|
960
|
|
3/1/2013
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.34
|
3,300
|
|
2/28/2013
|
+1.00 / +1.96%
|
53.00
|
53.00
|
51.00
|
52.00
|
52.00
|
9.34
|
4,770
|
|
2/27/2013
|
-1.00 / -1.92%
|
49.00
|
51.00
|
48.50
|
51.00
|
51.00
|
9.16
|
210
|
|
2/26/2013
|
+2.00 / +4.00%
|
52.00
|
53.50
|
46.50
|
52.00
|
52.00
|
9.34
|
2,630
|
|
2/25/2013
|
-1.00 / -1.96%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
8.98
|
560
|
|
2/22/2013
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
9.16
|
970
|
|
2/21/2013
|
-3.50 / -6.48%
|
53.50
|
53.50
|
50.50
|
50.50
|
50.50
|
9.07
|
3,400
|
|
2/20/2013
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
9.70
|
690
|
|
2/19/2013
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
53.00
|
53.00
|
9.52
|
230
|
|
2/18/2013
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
9.52
|
1,100
|
|
|