Closing price on 4/9/2015
|
|
Open |
34.10 |
High |
34.10 |
Low |
33.80 |
Volume |
17,040 |
Split-adjusted Price |
7.13 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2015
|
-0.30 / -0.87%
|
34.10
|
34.10
|
33.80
|
34.00
|
33.98
|
7.13
|
17,040
|
|
4/8/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.15
|
7.19
|
1,060
|
|
4/7/2015
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.90
|
34.00
|
33.97
|
7.13
|
21,930
|
|
4/6/2015
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.15
|
7.15
|
1,640
|
|
4/3/2015
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.25
|
7.23
|
20
|
|
4/2/2015
|
-0.20 / -0.58%
|
34.30
|
34.40
|
34.00
|
34.00
|
34.03
|
7.13
|
6,730
|
|
4/1/2015
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.10
|
34.20
|
34.44
|
7.17
|
7,840
|
|
3/31/2015
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.23
|
1,210
|
|
3/30/2015
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.40
|
34.40
|
34.50
|
7.21
|
3,350
|
|
3/27/2015
|
-0.20 / -0.58%
|
33.50
|
35.40
|
32.90
|
34.40
|
33.41
|
7.21
|
8,260
|
|
3/26/2015
|
-0.40 / -1.14%
|
34.90
|
35.00
|
34.60
|
34.60
|
34.87
|
7.26
|
2,610
|
|
3/25/2015
|
0.00 / 0.00%
|
35.30
|
35.30
|
33.90
|
35.00
|
34.80
|
7.34
|
8,850
|
|
3/24/2015
|
+1.20 / +3.55%
|
33.80
|
35.00
|
33.70
|
35.00
|
33.96
|
7.34
|
7,420
|
|
3/23/2015
|
-3.20 / -8.65%
|
37.10
|
37.10
|
33.80
|
33.80
|
36.15
|
7.09
|
26,830
|
|
3/20/2015
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
7.44
|
1,010
|
|
3/19/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
7.44
|
230
|
|
3/18/2015
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.00
|
7.44
|
12,420
|
|
3/17/2015
|
-0.30 / -0.80%
|
37.00
|
37.80
|
37.00
|
37.00
|
37.00
|
7.44
|
16,150
|
|
3/16/2015
|
+0.10 / +0.27%
|
37.00
|
37.30
|
37.00
|
37.30
|
37.30
|
7.50
|
1,610
|
|
3/13/2015
|
0.00 / 0.00%
|
37.20
|
37.30
|
37.20
|
37.20
|
37.20
|
7.48
|
5,620
|
|
3/12/2015
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.20
|
37.20
|
37.20
|
7.48
|
200
|
|
3/11/2015
|
-0.30 / -0.80%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
7.48
|
800
|
|
3/10/2015
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
7.54
|
2,950
|
|
3/9/2015
|
-0.50 / -1.33%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.00
|
7.44
|
30,500
|
|
3/6/2015
|
-0.90 / -2.34%
|
38.20
|
38.20
|
37.50
|
37.50
|
37.50
|
7.54
|
32,000
|
|
3/5/2015
|
+1.10 / +2.95%
|
37.40
|
38.40
|
37.40
|
38.40
|
38.40
|
7.73
|
15,700
|
|
3/4/2015
|
0.00 / 0.00%
|
38.60
|
38.60
|
37.20
|
37.30
|
37.30
|
7.50
|
12,580
|
|
3/3/2015
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.30
|
37.30
|
37.30
|
7.50
|
3,340
|
|
3/2/2015
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.30
|
37.40
|
37.40
|
7.52
|
11,480
|
|
2/27/2015
|
-0.20 / -0.53%
|
39.70
|
39.70
|
37.30
|
37.30
|
37.30
|
7.50
|
13,060
|
|
|