Closing price on 11/8/2011
|
|
Open |
46.80 |
High |
47.50 |
Low |
46.80 |
Volume |
190 |
Split-adjusted Price |
7.24 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2011
|
-0.50 / -1.04%
|
46.80
|
47.50
|
46.80
|
47.50
|
47.50
|
7.24
|
190
|
|
11/7/2011
|
+1.00 / +2.13%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
7.32
|
2,440
|
|
11/4/2011
|
+0.60 / +1.29%
|
46.80
|
47.00
|
46.80
|
47.00
|
47.00
|
7.16
|
1,350
|
|
11/3/2011
|
-0.30 / -0.64%
|
47.50
|
47.50
|
46.40
|
46.40
|
46.40
|
7.07
|
253,500
|
|
11/2/2011
|
-2.30 / -4.69%
|
49.20
|
49.20
|
46.70
|
46.70
|
46.70
|
7.12
|
3,770
|
|
11/1/2011
|
-0.50 / -1.01%
|
47.20
|
49.00
|
47.20
|
49.00
|
49.00
|
7.47
|
2,050
|
|
10/31/2011
|
+1.00 / +2.06%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7.54
|
110
|
|
10/28/2011
|
0.00 / 0.00%
|
48.40
|
48.50
|
47.80
|
48.50
|
48.50
|
7.39
|
2,100
|
|
10/27/2011
|
-1.00 / -2.02%
|
47.80
|
48.50
|
47.80
|
48.50
|
48.50
|
7.39
|
2,810
|
|
10/26/2011
|
-0.20 / -0.40%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7.54
|
10
|
|
10/25/2011
|
+1.10 / +2.26%
|
48.50
|
49.70
|
48.50
|
49.70
|
49.70
|
7.57
|
910
|
|
10/24/2011
|
-1.20 / -2.41%
|
49.50
|
50.00
|
48.60
|
48.60
|
48.60
|
7.41
|
880
|
|
10/21/2011
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.60
|
49.80
|
49.80
|
7.59
|
220
|
|
10/20/2011
|
+0.20 / +0.40%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
7.57
|
10
|
|
10/19/2011
|
+2.00 / +4.21%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7.54
|
50,860
|
|
10/18/2011
|
-2.50 / -5.00%
|
48.60
|
50.50
|
47.50
|
47.50
|
47.50
|
7.24
|
19,510
|
|
10/17/2011
|
+1.20 / +2.46%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
10
|
|
10/14/2011
|
-0.20 / -0.41%
|
49.00
|
49.10
|
48.80
|
48.80
|
48.80
|
7.44
|
2,400
|
|
10/13/2011
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
7.47
|
150,400
|
|
10/12/2011
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.70
|
49.50
|
49.50
|
7.54
|
2,300
|
|
10/11/2011
|
-0.30 / -0.60%
|
49.10
|
50.00
|
49.10
|
49.50
|
49.50
|
7.54
|
100
|
|
10/10/2011
|
-1.20 / -2.35%
|
48.80
|
49.80
|
48.80
|
49.80
|
49.80
|
7.59
|
30,510
|
|
10/7/2011
|
+1.10 / +2.20%
|
50.00
|
51.00
|
48.50
|
51.00
|
51.00
|
7.77
|
51,190
|
|
10/6/2011
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.50
|
49.90
|
49.90
|
7.60
|
1,410
|
|
10/5/2011
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
90
|
|
10/4/2011
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
100
|
|
10/3/2011
|
+0.40 / +0.81%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
110
|
|
9/30/2011
|
-0.90 / -1.78%
|
50.50
|
50.50
|
49.50
|
49.60
|
49.60
|
7.56
|
14,510
|
|
9/29/2011
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
7.70
|
50
|
|
9/28/2011
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
7.70
|
10
|
|
|