|
Closing price on 11/13/2008
|
|
Open |
35.00 |
High |
36.90 |
Low |
34.00 |
Volume |
25,850 |
Split-adjusted Price |
4.72 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2008
|
+1.40 / +3.94%
|
35.00
|
36.90
|
34.00
|
36.90
|
36.90
|
4.72
|
25,850
|
|
11/12/2008
|
+1.20 / +3.50%
|
32.60
|
35.50
|
32.60
|
35.50
|
35.50
|
4.54
|
38,180
|
|
11/11/2008
|
-1.80 / -4.99%
|
36.10
|
36.10
|
34.30
|
34.30
|
34.30
|
4.39
|
85,770
|
|
11/10/2008
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
4.62
|
80,920
|
|
11/7/2008
|
-2.00 / -5.00%
|
38.00
|
39.20
|
38.00
|
38.00
|
38.00
|
4.86
|
58,070
|
|
11/6/2008
|
+1.20 / +3.09%
|
39.00
|
40.70
|
38.80
|
40.00
|
40.00
|
5.12
|
139,820
|
|
11/5/2008
|
+1.80 / +4.86%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
4.96
|
12,130
|
|
11/4/2008
|
+1.70 / +4.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.73
|
201,230
|
|
11/3/2008
|
+1.60 / +4.75%
|
35.30
|
35.30
|
34.80
|
35.30
|
35.30
|
4.52
|
35,760
|
|
10/31/2008
|
+0.50 / +1.51%
|
31.60
|
34.80
|
31.60
|
33.70
|
33.70
|
4.31
|
119,770
|
|
10/30/2008
|
-1.50 / -4.32%
|
33.00
|
36.40
|
33.00
|
33.20
|
33.20
|
4.25
|
176,140
|
|
10/29/2008
|
-1.80 / -4.93%
|
38.20
|
38.30
|
34.70
|
34.70
|
34.70
|
4.44
|
124,150
|
|
10/28/2008
|
-1.90 / -4.95%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.50
|
4.67
|
202,830
|
|
10/27/2008
|
-2.00 / -4.95%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
4.91
|
42,850
|
|
10/24/2008
|
-2.10 / -4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
5.17
|
31,850
|
|
10/23/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
5.44
|
21,960
|
|
10/22/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.72
|
26,210
|
|
10/21/2008
|
-2.40 / -4.86%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.00
|
6.01
|
136,550
|
|
10/20/2008
|
-2.60 / -5.00%
|
49.40
|
49.90
|
49.40
|
49.40
|
49.40
|
6.32
|
82,000
|
|
10/17/2008
|
-2.00 / -3.70%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
6.65
|
42,630
|
|
10/16/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.91
|
71,800
|
|
10/15/2008
|
-2.00 / -3.42%
|
60.50
|
60.50
|
56.00
|
56.50
|
56.50
|
7.23
|
53,290
|
|
10/14/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.49
|
19,890
|
|
10/13/2008
|
-1.50 / -2.61%
|
57.50
|
58.00
|
56.00
|
56.00
|
56.00
|
7.17
|
61,530
|
|
10/10/2008
|
+0.50 / +0.88%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
7.36
|
65,240
|
|
10/9/2008
|
-1.00 / -1.72%
|
56.00
|
60.50
|
56.00
|
57.00
|
57.00
|
7.29
|
13,280
|
|
10/8/2008
|
+1.00 / +1.75%
|
55.50
|
58.00
|
55.50
|
58.00
|
58.00
|
7.42
|
31,490
|
|
10/7/2008
|
-3.00 / -5.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
7.29
|
76,460
|
|
10/6/2008
|
-1.00 / -1.64%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
7.68
|
23,960
|
|
10/3/2008
|
-2.00 / -3.17%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
7.80
|
22,970
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|