|
Closing price on 9/27/2017
|
|
| Open |
70.20 |
| High |
70.30 |
| Low |
69.00 |
| Volume |
19,620 |
| Split-adjusted Price |
36.58 |
|
|
DVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.90 / -1.28%
|
70.20
|
70.30
|
69.00
|
69.60
|
69.78
|
36.58
|
19,620
|
|
|
9/26/2017
|
+2.40 / +3.52%
|
68.90
|
70.50
|
68.00
|
70.50
|
68.42
|
37.05
|
2,470
|
|
|
9/25/2017
|
-0.40 / -0.58%
|
68.10
|
68.10
|
67.80
|
68.10
|
68.03
|
35.79
|
1,170
|
|
|
9/22/2017
|
+0.10 / +0.15%
|
68.90
|
68.90
|
67.80
|
68.50
|
68.31
|
36.00
|
4,450
|
|
|
9/21/2017
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.00
|
68.40
|
68.12
|
35.95
|
4,580
|
|
|
9/20/2017
|
-0.90 / -1.30%
|
69.50
|
69.50
|
68.10
|
68.30
|
68.38
|
35.89
|
2,530
|
|
|
9/19/2017
|
-0.10 / -0.14%
|
69.30
|
69.30
|
68.10
|
69.20
|
69.06
|
36.37
|
3,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
71.80
|
71.80
|
68.40
|
69.30
|
68.92
|
36.42
|
1,480
|
|
|
9/15/2017
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
36.42
|
110
|
|
|
9/14/2017
|
-0.20 / -0.29%
|
69.50
|
69.50
|
68.00
|
69.30
|
68.60
|
36.42
|
4,140
|
|
|
9/13/2017
|
-0.30 / -0.43%
|
70.50
|
72.00
|
69.50
|
69.50
|
69.81
|
36.52
|
2,120
|
|
|
9/12/2017
|
+0.20 / +0.29%
|
70.20
|
70.30
|
68.30
|
69.80
|
69.77
|
36.68
|
430
|
|
|
9/11/2017
|
+0.20 / +0.29%
|
68.00
|
69.60
|
68.00
|
69.60
|
68.99
|
36.58
|
1,290
|
|
|
9/8/2017
|
0.00 / 0.00%
|
69.40
|
69.50
|
68.20
|
69.40
|
69.44
|
36.47
|
3,240
|
|
|
9/7/2017
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.30
|
69.40
|
69.31
|
36.47
|
1,890
|
|
|
9/6/2017
|
-0.60 / -0.86%
|
69.40
|
69.40
|
69.30
|
69.40
|
69.38
|
36.47
|
1,200
|
|
|
9/5/2017
|
+0.10 / +0.14%
|
69.90
|
70.30
|
68.20
|
70.00
|
69.60
|
36.79
|
240
|
|
|
9/1/2017
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
36.73
|
0
|
|
|
8/31/2017
|
-0.20 / -0.29%
|
68.20
|
70.00
|
68.10
|
69.90
|
68.17
|
36.73
|
3,770
|
|
|
8/30/2017
|
+0.10 / +0.14%
|
69.50
|
70.10
|
68.00
|
70.10
|
69.92
|
36.84
|
1,330
|
|
|
8/29/2017
|
+1.00 / +1.45%
|
70.30
|
70.30
|
70.00
|
70.00
|
70.15
|
36.79
|
510
|
|
|
8/28/2017
|
-1.30 / -1.85%
|
69.00
|
69.00
|
68.40
|
69.00
|
68.75
|
36.26
|
160
|
|
|
8/25/2017
|
-0.20 / -0.28%
|
68.50
|
70.30
|
68.50
|
70.30
|
69.40
|
36.94
|
440
|
|
|
8/24/2017
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
37.05
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
37.05
|
0
|
|
|
8/22/2017
|
+2.00 / +2.92%
|
68.50
|
70.50
|
68.50
|
70.50
|
69.50
|
37.05
|
40
|
|
|
8/21/2017
|
-2.20 / -3.11%
|
71.00
|
71.00
|
68.50
|
68.50
|
68.68
|
36.00
|
5,300
|
|
|
8/18/2017
|
+0.60 / +0.86%
|
70.10
|
70.70
|
70.10
|
70.70
|
70.59
|
37.15
|
510
|
|
|
8/17/2017
|
+1.20 / +1.74%
|
70.50
|
70.90
|
70.00
|
70.10
|
70.38
|
36.84
|
350
|
|
|
8/16/2017
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.80
|
68.90
|
68.93
|
36.21
|
1,630
|
|
|