|
Closing price on 3/4/2011
|
|
Open |
64.50 |
High |
64.50 |
Low |
63.00 |
Volume |
3,010 |
Split-adjusted Price |
9.30 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2011
|
+1.50 / +2.38%
|
64.50
|
64.50
|
63.00
|
64.50
|
64.50
|
9.30
|
3,010
|
|
3/3/2011
|
-0.50 / -0.79%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
9.08
|
15,000
|
|
3/2/2011
|
-1.50 / -2.31%
|
66.00
|
66.00
|
63.50
|
63.50
|
63.50
|
9.15
|
6,490
|
|
3/1/2011
|
-1.00 / -1.52%
|
65.00
|
65.50
|
65.00
|
65.00
|
65.00
|
9.37
|
2,780
|
|
2/28/2011
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.00
|
66.00
|
66.00
|
9.51
|
2,560
|
|
2/25/2011
|
+3.00 / +4.76%
|
63.00
|
66.00
|
63.00
|
66.00
|
66.00
|
9.51
|
2,000
|
|
2/24/2011
|
-3.00 / -4.55%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
9.08
|
100
|
|
2/23/2011
|
-1.00 / -1.49%
|
67.00
|
67.00
|
64.00
|
66.00
|
66.00
|
9.51
|
20,610
|
|
2/22/2011
|
+3.00 / +4.69%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
9.66
|
10
|
|
2/21/2011
|
-1.50 / -2.29%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
9.23
|
12,940
|
|
2/18/2011
|
-2.00 / -2.96%
|
67.50
|
67.50
|
65.50
|
65.50
|
65.50
|
9.44
|
4,400
|
|
2/17/2011
|
+0.50 / +0.75%
|
67.00
|
67.50
|
67.00
|
67.50
|
67.50
|
9.73
|
20,450
|
|
2/16/2011
|
0.00 / 0.00%
|
67.50
|
67.50
|
66.50
|
67.00
|
67.00
|
9.66
|
31,660
|
|
2/15/2011
|
0.00 / 0.00%
|
69.00
|
69.00
|
66.50
|
67.00
|
67.00
|
9.66
|
13,950
|
|
2/14/2011
|
0.00 / 0.00%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
9.66
|
1,660
|
|
2/11/2011
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
9.66
|
17,500
|
|
2/10/2011
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.00
|
9.66
|
10,510
|
|
2/9/2011
|
-2.00 / -2.88%
|
69.50
|
69.50
|
67.50
|
67.50
|
67.50
|
9.73
|
18,620
|
|
2/8/2011
|
+0.50 / +0.72%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
10.02
|
2,000
|
|
1/28/2011
|
+1.00 / +1.47%
|
68.00
|
69.00
|
67.00
|
69.00
|
69.00
|
9.95
|
40,600
|
|
1/27/2011
|
+1.00 / +1.49%
|
67.50
|
68.00
|
66.50
|
68.00
|
68.00
|
9.80
|
52,900
|
|
1/26/2011
|
+1.00 / +1.52%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
9.66
|
6,500
|
|
1/25/2011
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
9.51
|
39,700
|
|
1/24/2011
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.50
|
9.59
|
9,600
|
|
1/21/2011
|
+0.50 / +0.76%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.50
|
9.59
|
22,600
|
|
1/20/2011
|
-1.00 / -1.49%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
9.51
|
3,200
|
|
1/19/2011
|
+1.00 / +1.52%
|
66.50
|
67.00
|
66.00
|
67.00
|
67.00
|
9.66
|
48,390
|
|
1/18/2011
|
-0.50 / -0.75%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
9.51
|
15,640
|
|
1/17/2011
|
+0.50 / +0.76%
|
66.50
|
67.00
|
65.50
|
66.50
|
66.50
|
9.59
|
4,600
|
|
1/14/2011
|
+1.50 / +2.33%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
9.51
|
4,150
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|