|
Closing price on 11/18/2013
|
|
Open |
47.50 |
High |
48.00 |
Low |
47.50 |
Volume |
890 |
Split-adjusted Price |
8.45 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2013
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
8.45
|
890
|
|
11/15/2013
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.50
|
8.36
|
26,800
|
|
11/14/2013
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
8.36
|
51,550
|
|
11/13/2013
|
-0.20 / -0.42%
|
47.60
|
48.00
|
47.60
|
47.80
|
47.80
|
8.42
|
13,220
|
|
11/12/2013
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
8.45
|
31,190
|
|
11/11/2013
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
48.00
|
8.45
|
50,300
|
|
11/8/2013
|
-0.10 / -0.21%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.45
|
13,200
|
|
11/7/2013
|
+0.40 / +0.84%
|
47.70
|
48.10
|
47.70
|
48.10
|
48.10
|
8.47
|
41,700
|
|
11/6/2013
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
8.40
|
15,990
|
|
11/5/2013
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.90
|
8.43
|
13,860
|
|
11/4/2013
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.80
|
48.00
|
48.00
|
8.45
|
28,590
|
|
11/1/2013
|
0.00 / 0.00%
|
47.80
|
48.10
|
47.80
|
48.00
|
48.00
|
8.45
|
10,870
|
|
10/31/2013
|
-0.30 / -0.62%
|
48.20
|
48.20
|
47.90
|
48.00
|
48.00
|
8.45
|
31,170
|
|
10/30/2013
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.30
|
48.30
|
48.30
|
8.51
|
42,020
|
|
10/29/2013
|
-0.10 / -0.21%
|
48.40
|
48.40
|
48.30
|
48.30
|
48.30
|
8.51
|
29,610
|
|
10/28/2013
|
-0.10 / -0.21%
|
48.60
|
48.60
|
48.40
|
48.40
|
48.40
|
8.52
|
117,800
|
|
10/25/2013
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.50
|
48.50
|
48.50
|
8.54
|
27,380
|
|
10/24/2013
|
-0.30 / -0.61%
|
48.70
|
48.80
|
48.50
|
48.50
|
48.50
|
8.54
|
17,200
|
|
10/23/2013
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.80
|
8.59
|
24,370
|
|
10/22/2013
|
-0.20 / -0.41%
|
48.50
|
48.80
|
48.50
|
48.50
|
48.50
|
8.54
|
27,240
|
|
10/21/2013
|
+0.10 / +0.21%
|
48.40
|
48.90
|
48.40
|
48.70
|
48.70
|
8.58
|
11,860
|
|
10/18/2013
|
+0.10 / +0.21%
|
48.50
|
48.80
|
48.50
|
48.60
|
48.60
|
8.56
|
24,350
|
|
10/17/2013
|
+0.10 / +0.21%
|
48.20
|
48.50
|
48.00
|
48.50
|
48.50
|
8.54
|
31,940
|
|
10/16/2013
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.20
|
48.40
|
48.40
|
8.52
|
18,230
|
|
10/15/2013
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.20
|
48.50
|
48.50
|
8.54
|
12,270
|
|
10/14/2013
|
+0.20 / +0.41%
|
47.20
|
48.40
|
47.20
|
48.40
|
48.40
|
8.52
|
30,230
|
|
10/11/2013
|
-0.80 / -1.63%
|
49.60
|
49.60
|
48.20
|
48.20
|
48.20
|
8.49
|
113,880
|
|
10/10/2013
|
+0.40 / +0.82%
|
48.20
|
49.50
|
48.20
|
49.00
|
49.00
|
8.63
|
19,290
|
|
10/9/2013
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.30
|
48.60
|
48.60
|
8.56
|
15,800
|
|
10/8/2013
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.30
|
48.60
|
48.60
|
8.56
|
80,980
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|