|
Closing price on 11/23/2009
|
|
Open |
60.00 |
High |
60.50 |
Low |
59.50 |
Volume |
82,950 |
Split-adjusted Price |
8.10 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2009
|
-1.00 / -1.65%
|
60.00
|
60.50
|
59.50
|
59.50
|
59.50
|
8.10
|
82,950
|
|
11/20/2009
|
-0.50 / -0.82%
|
59.50
|
60.50
|
59.50
|
60.50
|
60.50
|
8.24
|
114,380
|
|
11/19/2009
|
+1.00 / +1.67%
|
60.50
|
61.00
|
59.50
|
61.00
|
61.00
|
8.31
|
74,370
|
|
11/18/2009
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
8.17
|
111,530
|
|
11/17/2009
|
+0.50 / +0.85%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.10
|
67,180
|
|
11/16/2009
|
-1.00 / -1.67%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.00
|
8.04
|
88,010
|
|
11/13/2009
|
+0.50 / +0.84%
|
58.00
|
60.50
|
58.00
|
60.00
|
60.00
|
8.17
|
220,460
|
|
11/12/2009
|
+2.00 / +3.48%
|
59.00
|
60.00
|
58.00
|
59.50
|
59.50
|
8.10
|
120,030
|
|
11/11/2009
|
+2.50 / +4.55%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
7.83
|
20,890
|
|
11/10/2009
|
-1.00 / -1.79%
|
57.50
|
57.50
|
53.50
|
55.00
|
55.00
|
7.49
|
103,230
|
|
11/9/2009
|
-1.00 / -1.75%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
7.63
|
60,050
|
|
11/6/2009
|
-2.00 / -3.39%
|
61.00
|
61.00
|
57.00
|
57.00
|
57.00
|
7.76
|
92,770
|
|
11/5/2009
|
+2.00 / +3.51%
|
59.00
|
59.50
|
58.00
|
59.00
|
59.00
|
8.04
|
46,110
|
|
11/4/2009
|
+1.00 / +1.79%
|
55.50
|
58.00
|
55.50
|
57.00
|
57.00
|
7.76
|
79,900
|
|
11/3/2009
|
-1.00 / -1.75%
|
55.00
|
59.50
|
55.00
|
56.00
|
56.00
|
7.63
|
141,080
|
|
11/2/2009
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
7.76
|
81,460
|
|
10/30/2009
|
-2.00 / -3.23%
|
63.50
|
63.50
|
59.50
|
60.00
|
60.00
|
8.17
|
136,320
|
|
10/29/2009
|
-3.00 / -4.62%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.00
|
8.44
|
54,360
|
|
10/28/2009
|
-1.00 / -1.52%
|
66.00
|
66.00
|
63.50
|
65.00
|
65.00
|
8.85
|
50,550
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|