|
Closing price on 5/15/2014
|
|
| Open |
38.30 |
| High |
38.60 |
| Low |
38.00 |
| Volume |
19,900 |
| Split-adjusted Price |
15.07 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.40 / -1.04%
|
38.30
|
38.60
|
38.00
|
38.00
|
38.00
|
15.07
|
19,900
|
|
|
5/14/2014
|
+1.70 / +4.63%
|
36.70
|
38.50
|
36.50
|
38.40
|
38.40
|
15.23
|
24,980
|
|
|
5/13/2014
|
-2.70 / -6.85%
|
39.40
|
39.40
|
36.70
|
36.70
|
36.70
|
14.56
|
19,650
|
|
|
5/12/2014
|
-0.50 / -1.25%
|
39.00
|
39.40
|
37.20
|
39.40
|
39.40
|
15.63
|
6,450
|
|
|
5/9/2014
|
+1.70 / +4.45%
|
38.50
|
39.90
|
38.50
|
39.90
|
39.90
|
15.83
|
20
|
|
|
5/8/2014
|
-2.80 / -6.83%
|
38.30
|
38.30
|
38.20
|
38.20
|
38.20
|
15.15
|
18,740
|
|
|
5/7/2014
|
+1.50 / +3.80%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.00
|
16.26
|
20,000
|
|
|
5/6/2014
|
-0.50 / -1.25%
|
40.50
|
40.50
|
39.50
|
39.50
|
39.50
|
15.67
|
1,430
|
|
|
5/5/2014
|
-1.00 / -2.44%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
15.87
|
4,920
|
|
|
4/29/2014
|
-0.60 / -1.44%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
16.26
|
760
|
|
|
4/28/2014
|
+0.40 / +0.97%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.60
|
16.50
|
940
|
|
|
4/25/2014
|
+0.10 / +0.24%
|
41.20
|
41.20
|
41.00
|
41.20
|
41.20
|
16.34
|
1,190
|
|
|
4/24/2014
|
-0.30 / -0.72%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
16.30
|
300
|
|
|
4/23/2014
|
-0.50 / -1.19%
|
41.90
|
41.90
|
40.20
|
41.40
|
41.40
|
16.42
|
10,350
|
|
|
4/22/2014
|
-0.10 / -0.24%
|
40.20
|
41.90
|
40.20
|
41.90
|
41.90
|
16.62
|
8,340
|
|
|
4/21/2014
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.20
|
42.00
|
42.00
|
16.66
|
3,740
|
|
|
4/18/2014
|
0.00 / 0.00%
|
41.40
|
42.50
|
41.40
|
42.00
|
42.00
|
16.66
|
6,580
|
|
|
4/17/2014
|
+0.50 / +1.20%
|
41.50
|
43.10
|
41.50
|
42.00
|
42.00
|
16.66
|
6,450
|
|
|
4/16/2014
|
-3.00 / -6.74%
|
44.50
|
44.50
|
41.40
|
41.50
|
41.50
|
16.46
|
13,460
|
|
|
4/15/2014
|
-1.60 / -3.47%
|
46.20
|
46.20
|
44.50
|
44.50
|
44.50
|
17.65
|
14,940
|
|
|
4/14/2014
|
-0.70 / -1.50%
|
45.50
|
46.40
|
43.60
|
46.10
|
46.10
|
18.29
|
26,770
|
|
|
4/11/2014
|
0.00 / 0.00%
|
44.60
|
47.00
|
44.60
|
46.80
|
46.80
|
18.56
|
3,930
|
|
|
4/10/2014
|
-0.60 / -1.27%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.80
|
18.56
|
4,150
|
|
|
4/8/2014
|
0.00 / 0.00%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.40
|
18.80
|
2,600
|
|
|
4/7/2014
|
+0.60 / +1.28%
|
47.80
|
47.80
|
46.70
|
47.40
|
47.40
|
18.80
|
2,350
|
|
|
4/4/2014
|
-1.20 / -2.50%
|
47.90
|
47.90
|
46.80
|
46.80
|
46.80
|
18.56
|
1,350
|
|
|
4/3/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.04
|
41,260
|
|
|
4/2/2014
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
19.04
|
990
|
|
|
4/1/2014
|
-0.40 / -0.82%
|
48.50
|
48.50
|
48.10
|
48.10
|
48.10
|
19.08
|
4,190
|
|
|
3/31/2014
|
+1.00 / +2.11%
|
47.90
|
49.00
|
47.90
|
48.50
|
48.50
|
19.24
|
1,820
|
|
|