|
Closing price on 10/27/2009
|
|
Open |
65.00 |
High |
67.00 |
Low |
65.00 |
Volume |
98,690 |
Split-adjusted Price |
8.99 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2009
|
-2.00 / -2.94%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.00
|
8.99
|
98,690
|
|
10/26/2009
|
-2.00 / -2.86%
|
66.50
|
69.00
|
66.50
|
68.00
|
68.00
|
9.26
|
162,340
|
|
10/23/2009
|
+3.00 / +4.48%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
9.53
|
405,490
|
|
10/22/2009
|
+3.00 / +4.69%
|
64.50
|
67.00
|
64.00
|
67.00
|
67.00
|
9.13
|
403,250
|
|
10/21/2009
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.00
|
8.72
|
83,750
|
|
10/20/2009
|
+3.00 / +4.76%
|
64.50
|
66.00
|
64.00
|
66.00
|
66.00
|
8.99
|
163,520
|
|
10/19/2009
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.50
|
63.00
|
63.00
|
8.58
|
58,570
|
|
10/16/2009
|
-2.00 / -3.08%
|
64.50
|
65.00
|
63.00
|
63.00
|
63.00
|
8.58
|
91,550
|
|
10/15/2009
|
+0.50 / +0.78%
|
65.50
|
65.50
|
64.50
|
65.00
|
65.00
|
8.85
|
98,800
|
|
10/14/2009
|
+1.00 / +1.57%
|
64.00
|
65.00
|
64.00
|
64.50
|
64.50
|
8.79
|
104,410
|
|
10/13/2009
|
-2.50 / -3.79%
|
65.00
|
66.00
|
63.50
|
63.50
|
63.50
|
8.65
|
138,510
|
|
10/12/2009
|
+3.00 / +4.76%
|
64.00
|
66.00
|
63.50
|
66.00
|
66.00
|
8.99
|
215,460
|
|
10/9/2009
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.00
|
8.58
|
144,010
|
|
10/8/2009
|
+1.50 / +2.44%
|
63.00
|
63.00
|
61.50
|
63.00
|
63.00
|
8.58
|
124,120
|
|
10/7/2009
|
+2.50 / +4.24%
|
60.50
|
61.50
|
59.00
|
61.50
|
61.50
|
8.38
|
98,230
|
|
10/6/2009
|
+1.00 / +1.72%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
8.04
|
128,770
|
|
10/5/2009
|
0.00 / 0.00%
|
60.00
|
60.00
|
57.50
|
58.00
|
58.00
|
7.90
|
65,430
|
|
10/2/2009
|
-2.00 / -3.33%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
7.90
|
53,780
|
|
10/1/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
8.17
|
91,360
|
|
9/30/2009
|
+2.50 / +4.35%
|
58.50
|
60.00
|
58.00
|
60.00
|
60.00
|
8.17
|
259,270
|
|
9/29/2009
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.50
|
57.50
|
57.50
|
7.83
|
142,300
|
|
9/28/2009
|
-1.00 / -1.71%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
7.83
|
95,020
|
|
9/25/2009
|
-0.50 / -0.85%
|
59.00
|
59.50
|
58.50
|
58.50
|
58.50
|
7.97
|
53,100
|
|
9/24/2009
|
0.00 / 0.00%
|
57.50
|
59.00
|
57.50
|
59.00
|
59.00
|
8.04
|
55,520
|
|
9/23/2009
|
-0.50 / -0.84%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.00
|
8.04
|
53,150
|
|
9/22/2009
|
-2.00 / -3.25%
|
60.00
|
61.00
|
59.50
|
59.50
|
59.50
|
8.10
|
71,340
|
|
9/21/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
8.38
|
66,210
|
|
9/18/2009
|
+2.50 / +4.24%
|
60.00
|
61.50
|
58.00
|
61.50
|
61.50
|
8.38
|
147,780
|
|
9/17/2009
|
-1.00 / -1.67%
|
59.50
|
60.00
|
58.50
|
59.00
|
59.00
|
8.04
|
89,520
|
|
9/16/2009
|
-1.00 / -1.64%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
8.17
|
121,640
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|