Closing price on 5/10/2011
|
|
Open |
56.00 |
High |
57.00 |
Low |
56.00 |
Volume |
7,400 |
Split-adjusted Price |
8.44 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2011
|
+1.50 / +2.70%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
8.44
|
7,400
|
|
5/9/2011
|
-0.50 / -0.89%
|
55.50
|
57.50
|
55.50
|
55.50
|
55.50
|
8.22
|
2,050
|
|
5/6/2011
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
8.29
|
4,100
|
|
5/5/2011
|
-2.50 / -4.24%
|
59.00
|
59.00
|
56.50
|
56.50
|
56.50
|
8.14
|
1,900
|
|
5/4/2011
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.51
|
45,000
|
|
4/29/2011
|
-0.50 / -0.85%
|
61.00
|
61.00
|
58.50
|
58.50
|
58.50
|
8.43
|
21,440
|
|
4/28/2011
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.51
|
12,110
|
|
4/27/2011
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
8.43
|
8,210
|
|
4/26/2011
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.51
|
8,440
|
|
4/25/2011
|
+1.00 / +1.71%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.58
|
56,400
|
|
4/22/2011
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
8.43
|
21,000
|
|
4/21/2011
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
8.36
|
10,000
|
|
4/20/2011
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
8.29
|
15,000
|
|
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
|
|
|