|
Closing price on 5/12/2014
|
|
Open |
40.10 |
High |
40.30 |
Low |
38.50 |
Volume |
125,700 |
Split-adjusted Price |
7.36 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2014
|
-1.10 / -2.74%
|
40.10
|
40.30
|
38.50
|
39.00
|
39.00
|
7.36
|
125,700
|
|
5/9/2014
|
+1.00 / +2.56%
|
39.00
|
40.10
|
38.50
|
40.10
|
40.10
|
7.57
|
71,430
|
|
5/8/2014
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
39.10
|
7.38
|
226,320
|
|
5/7/2014
|
+0.80 / +1.94%
|
41.20
|
42.00
|
41.20
|
42.00
|
42.00
|
7.93
|
48,600
|
|
5/6/2014
|
-1.20 / -2.83%
|
42.50
|
42.50
|
41.00
|
41.20
|
41.20
|
7.78
|
91,990
|
|
5/5/2014
|
+0.20 / +0.47%
|
42.20
|
43.10
|
42.20
|
42.40
|
42.40
|
8.00
|
229,520
|
|
4/29/2014
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.10
|
42.20
|
42.20
|
7.97
|
67,800
|
|
4/28/2014
|
0.00 / 0.00%
|
42.20
|
42.30
|
42.20
|
42.20
|
42.20
|
7.97
|
47,070
|
|
4/25/2014
|
+0.30 / +0.72%
|
42.00
|
42.20
|
41.90
|
42.20
|
42.20
|
7.97
|
61,610
|
|
4/24/2014
|
+0.90 / +2.20%
|
41.00
|
42.00
|
40.90
|
41.90
|
41.90
|
7.91
|
121,300
|
|
4/23/2014
|
-0.20 / -0.49%
|
41.20
|
41.40
|
40.90
|
41.00
|
41.00
|
7.74
|
101,750
|
|
4/22/2014
|
+0.60 / +1.48%
|
40.60
|
41.20
|
40.50
|
41.20
|
41.20
|
7.78
|
138,510
|
|
4/21/2014
|
0.00 / 0.00%
|
39.90
|
40.60
|
39.30
|
40.60
|
40.60
|
7.66
|
235,810
|
|
4/18/2014
|
-1.00 / -2.40%
|
41.40
|
41.60
|
39.90
|
40.60
|
40.60
|
7.38
|
308,380
|
|
4/17/2014
|
-0.40 / -0.95%
|
42.00
|
42.20
|
41.40
|
41.60
|
41.60
|
7.56
|
73,380
|
|
4/16/2014
|
-1.00 / -2.33%
|
43.00
|
43.00
|
40.70
|
42.00
|
42.00
|
7.63
|
281,880
|
|
4/15/2014
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
7.82
|
306,350
|
|
4/14/2014
|
-0.80 / -1.79%
|
44.80
|
44.80
|
43.90
|
44.00
|
44.00
|
8.00
|
166,610
|
|
4/11/2014
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.40
|
44.80
|
44.80
|
8.14
|
46,040
|
|
4/10/2014
|
+0.30 / +0.68%
|
44.60
|
45.30
|
44.50
|
44.70
|
44.70
|
8.13
|
349,820
|
|
4/8/2014
|
-0.10 / -0.22%
|
44.50
|
44.60
|
44.40
|
44.40
|
44.40
|
8.07
|
212,370
|
|
4/7/2014
|
0.00 / 0.00%
|
44.30
|
44.70
|
44.30
|
44.50
|
44.50
|
8.09
|
162,820
|
|
4/4/2014
|
+0.30 / +0.68%
|
44.30
|
44.60
|
44.20
|
44.50
|
44.50
|
8.09
|
180,900
|
|
4/3/2014
|
+0.20 / +0.45%
|
44.40
|
44.50
|
44.00
|
44.20
|
44.20
|
8.03
|
124,140
|
|
4/2/2014
|
+0.10 / +0.23%
|
44.30
|
44.50
|
43.70
|
44.00
|
44.00
|
8.00
|
333,190
|
|
4/1/2014
|
-0.10 / -0.23%
|
44.00
|
44.70
|
43.70
|
43.90
|
43.90
|
7.98
|
424,140
|
|
3/31/2014
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.90
|
44.00
|
44.00
|
8.00
|
377,330
|
|
3/28/2014
|
-1.20 / -2.65%
|
44.90
|
44.90
|
43.90
|
44.00
|
44.00
|
8.00
|
659,450
|
|
3/27/2014
|
-0.40 / -0.88%
|
45.60
|
45.60
|
45.10
|
45.20
|
45.20
|
8.22
|
145,620
|
|
3/26/2014
|
+1.00 / +2.24%
|
45.00
|
47.60
|
44.40
|
45.60
|
45.60
|
8.29
|
608,730
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|