|
Closing price on 2/20/2008
|
|
Open |
69.50 |
High |
72.00 |
Low |
69.50 |
Volume |
100,940 |
Split-adjusted Price |
8.63 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2008
|
-3.50 / -4.79%
|
69.50
|
72.00
|
69.50
|
69.50
|
69.50
|
8.63
|
100,940
|
|
2/19/2008
|
-0.50 / -0.68%
|
73.00
|
74.00
|
72.00
|
73.00
|
73.00
|
9.07
|
72,890
|
|
2/18/2008
|
-3.00 / -3.92%
|
73.00
|
75.00
|
73.00
|
73.50
|
73.50
|
9.13
|
112,410
|
|
2/15/2008
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.00
|
76.50
|
76.50
|
9.50
|
30,520
|
|
2/14/2008
|
0.00 / 0.00%
|
78.50
|
78.50
|
76.50
|
76.50
|
76.50
|
9.50
|
49,930
|
|
2/13/2008
|
-1.50 / -1.92%
|
77.50
|
77.50
|
76.00
|
76.50
|
76.50
|
9.50
|
55,420
|
|
2/12/2008
|
-4.00 / -4.88%
|
81.00
|
81.00
|
77.50
|
78.00
|
78.00
|
9.69
|
41,900
|
|
2/1/2008
|
+3.50 / +4.46%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
10.00
|
166,430
|
|
1/31/2008
|
-0.50 / -0.63%
|
77.10
|
79.00
|
77.00
|
78.50
|
78.50
|
9.57
|
77,760
|
|
1/30/2008
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
9.63
|
148,960
|
|
1/29/2008
|
+3.50 / +4.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
75.50
|
9.21
|
88,620
|
|
1/28/2008
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
72.00
|
72.00
|
8.78
|
58,900
|
|
1/25/2008
|
+0.50 / +0.70%
|
71.50
|
72.50
|
71.50
|
72.00
|
72.00
|
8.78
|
104,950
|
|
1/24/2008
|
-2.50 / -3.38%
|
75.60
|
77.00
|
71.50
|
71.50
|
71.50
|
8.72
|
50,870
|
|
1/23/2008
|
-2.50 / -3.27%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
9.02
|
92,950
|
|
1/22/2008
|
-1.50 / -1.92%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
9.33
|
83,220
|
|
1/21/2008
|
-1.50 / -1.89%
|
77.50
|
79.00
|
77.50
|
78.00
|
78.00
|
9.51
|
60,070
|
|
1/18/2008
|
+1.50 / +1.92%
|
77.00
|
79.50
|
77.00
|
79.50
|
79.50
|
9.70
|
25,160
|
|
1/17/2008
|
-1.00 / -1.27%
|
77.60
|
80.00
|
76.50
|
78.00
|
78.00
|
9.51
|
89,260
|
|
1/16/2008
|
+3.50 / +4.64%
|
78.00
|
79.00
|
78.00
|
79.00
|
79.00
|
9.63
|
94,060
|
|
1/15/2008
|
-3.50 / -4.43%
|
75.60
|
78.00
|
75.50
|
75.50
|
75.50
|
9.21
|
127,900
|
|
1/14/2008
|
-2.00 / -2.47%
|
79.00
|
80.50
|
79.00
|
79.00
|
79.00
|
9.63
|
96,000
|
|
1/11/2008
|
+1.00 / +1.25%
|
80.00
|
81.00
|
80.00
|
81.00
|
81.00
|
9.88
|
57,180
|
|
1/10/2008
|
-0.50 / -0.62%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
9.76
|
127,650
|
|
1/9/2008
|
-2.50 / -3.01%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
9.82
|
81,550
|
|
1/8/2008
|
-1.00 / -1.19%
|
83.40
|
85.00
|
83.00
|
83.00
|
83.00
|
10.12
|
41,550
|
|
1/7/2008
|
-1.00 / -1.18%
|
81.50
|
84.00
|
81.50
|
84.00
|
84.00
|
10.24
|
78,990
|
|
1/4/2008
|
-1.00 / -1.16%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
10.37
|
28,890
|
|
1/3/2008
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
10.49
|
95,550
|
|
1/2/2008
|
+1.00 / +1.18%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
10.49
|
143,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|