Closing price on 4/10/2008
|
|
Open |
52.50 |
High |
53.00 |
Low |
52.50 |
Volume |
244,550 |
Split-adjusted Price |
6.52 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2008
|
-1.00 / -1.87%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
6.52
|
244,550
|
|
4/9/2008
|
+1.00 / +1.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.65
|
65,640
|
|
4/8/2008
|
+1.00 / +1.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.52
|
161,550
|
|
4/7/2008
|
+1.00 / +1.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.40
|
1,000
|
|
4/4/2008
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
6.27
|
320
|
|
4/3/2008
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.21
|
510
|
|
4/2/2008
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
6.19
|
10
|
|
4/1/2008
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
6.14
|
20
|
|
3/31/2008
|
+0.40 / +0.82%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
6.09
|
3,500
|
|
3/28/2008
|
+0.40 / +0.83%
|
48.20
|
48.60
|
48.20
|
48.60
|
48.60
|
6.04
|
530
|
|
3/27/2008
|
+0.40 / +0.84%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
5.99
|
3,300
|
|
3/26/2008
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.60
|
47.80
|
47.80
|
5.94
|
80,600
|
|
3/25/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
5.66
|
214,290
|
|
3/24/2008
|
-2.50 / -4.95%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
5.96
|
205,240
|
|
3/21/2008
|
-1.50 / -2.88%
|
52.50
|
52.50
|
50.00
|
50.50
|
50.50
|
6.27
|
200,060
|
|
3/20/2008
|
-1.00 / -1.89%
|
52.00
|
53.50
|
51.50
|
52.00
|
52.00
|
6.46
|
248,660
|
|
3/19/2008
|
-0.50 / -0.93%
|
54.50
|
55.00
|
53.00
|
53.00
|
53.00
|
6.58
|
179,240
|
|
3/18/2008
|
-2.50 / -4.46%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.50
|
6.65
|
244,950
|
|
3/17/2008
|
-2.00 / -3.45%
|
55.50
|
57.00
|
55.50
|
56.00
|
56.00
|
6.96
|
206,360
|
|
3/14/2008
|
0.00 / 0.00%
|
56.50
|
59.00
|
56.50
|
58.00
|
58.00
|
7.20
|
110,350
|
|
3/13/2008
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.50
|
58.00
|
58.00
|
7.20
|
96,580
|
|
3/12/2008
|
+1.00 / +1.75%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.00
|
7.20
|
133,190
|
|
3/11/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
56.00
|
57.00
|
57.00
|
7.08
|
137,640
|
|
3/10/2008
|
0.00 / 0.00%
|
60.50
|
60.50
|
57.00
|
58.00
|
58.00
|
7.20
|
321,290
|
|
3/7/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.20
|
2,450
|
|
3/6/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.89
|
36,390
|
|
3/5/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.58
|
46,450
|
|
3/4/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.89
|
77,860
|
|
3/3/2008
|
-3.00 / -4.92%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
7.20
|
94,230
|
|
2/29/2008
|
-2.50 / -3.94%
|
62.50
|
63.00
|
60.50
|
61.00
|
61.00
|
7.58
|
70,030
|
|
|