Closing price on 4/19/2011
|
|
Open |
56.50 |
High |
57.50 |
Low |
56.50 |
Volume |
10,430 |
Split-adjusted Price |
8.29 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2011
|
0.00 / 0.00%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.50
|
8.29
|
10,430
|
|
4/18/2011
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
8.29
|
8,220
|
|
4/15/2011
|
-0.50 / -0.85%
|
59.00
|
59.00
|
57.50
|
58.00
|
58.00
|
8.36
|
18,950
|
|
4/14/2011
|
-0.50 / -0.85%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.50
|
8.43
|
6,380
|
|
4/13/2011
|
-0.50 / -0.84%
|
57.50
|
59.00
|
57.50
|
59.00
|
59.00
|
8.51
|
25,100
|
|
4/8/2011
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.58
|
6,110
|
|
4/7/2011
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.51
|
13,830
|
|
4/6/2011
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.58
|
9,260
|
|
4/5/2011
|
-1.00 / -1.67%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.51
|
11,540
|
|
4/4/2011
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
8.65
|
3,100
|
|
4/1/2011
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
8.65
|
4,600
|
|
3/31/2011
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.58
|
1,110
|
|
3/30/2011
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
8.65
|
730
|
|
3/29/2011
|
-1.00 / -1.67%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.00
|
8.51
|
3,420
|
|
3/28/2011
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
8.65
|
1,200
|
|
3/25/2011
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
8.65
|
710
|
|
3/24/2011
|
+0.50 / +0.83%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
8.72
|
6,180
|
|
3/23/2011
|
-0.50 / -0.83%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
8.65
|
10,810
|
|
3/22/2011
|
-0.50 / -0.82%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
8.72
|
6,160
|
|
3/21/2011
|
-0.50 / -0.81%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
8.79
|
4,170
|
|
3/18/2011
|
-2.00 / -3.15%
|
63.00
|
63.00
|
61.00
|
61.50
|
61.50
|
8.87
|
9,110
|
|
3/17/2011
|
-0.50 / -0.78%
|
64.00
|
64.00
|
61.50
|
63.50
|
63.50
|
9.15
|
11,820
|
|
3/16/2011
|
-1.00 / -1.54%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
9.23
|
300
|
|
3/15/2011
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
65.00
|
65.00
|
9.37
|
1,400
|
|
3/14/2011
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
65.00
|
65.00
|
9.37
|
1,940
|
|
3/11/2011
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
9.37
|
12,100
|
|
3/10/2011
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.50
|
65.00
|
65.00
|
9.37
|
35,050
|
|
3/9/2011
|
-1.50 / -2.26%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
9.37
|
17,400
|
|
3/8/2011
|
+2.00 / +3.10%
|
64.00
|
66.50
|
64.00
|
66.50
|
66.50
|
9.59
|
12,380
|
|
3/7/2011
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
9.30
|
0
|
|
|