|
Closing price on 10/7/2009
|
|
Open |
60.50 |
High |
61.50 |
Low |
59.00 |
Volume |
98,230 |
Split-adjusted Price |
8.38 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2009
|
-1.50 / -2.40%
|
62.50
|
62.50
|
60.50
|
61.00
|
61.00
|
8.31
|
45,320
|
|
9/14/2009
|
0.00 / 0.00%
|
63.00
|
64.00
|
62.50
|
62.50
|
62.50
|
8.51
|
68,670
|
|
9/11/2009
|
+2.50 / +4.17%
|
61.50
|
62.50
|
60.50
|
62.50
|
62.50
|
8.51
|
221,290
|
|
9/10/2009
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.00
|
60.00
|
60.00
|
8.17
|
120,340
|
|
9/9/2009
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.50
|
59.50
|
59.50
|
8.10
|
72,310
|
|
9/8/2009
|
+2.50 / +4.35%
|
59.50
|
60.00
|
58.00
|
60.00
|
60.00
|
8.17
|
147,740
|
|
9/7/2009
|
-1.00 / -1.71%
|
58.50
|
58.50
|
56.50
|
57.50
|
57.50
|
7.83
|
107,460
|
|
9/4/2009
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.50
|
7.97
|
206,390
|
|
9/3/2009
|
-2.50 / -4.03%
|
60.00
|
61.50
|
59.50
|
59.50
|
59.50
|
8.10
|
138,120
|
|
9/1/2009
|
-1.00 / -1.59%
|
61.50
|
62.50
|
61.00
|
62.00
|
62.00
|
8.44
|
120,370
|
|
8/31/2009
|
+0.50 / +0.80%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
8.58
|
77,150
|
|
8/28/2009
|
+2.50 / +4.17%
|
61.50
|
62.50
|
60.50
|
62.50
|
62.50
|
8.51
|
210,950
|
|
8/27/2009
|
+2.00 / +3.45%
|
59.50
|
60.00
|
58.00
|
60.00
|
60.00
|
8.17
|
177,380
|
|
8/26/2009
|
-0.50 / -0.85%
|
57.00
|
59.50
|
57.00
|
58.00
|
58.00
|
7.90
|
109,890
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|