|
Closing price on 5/8/2009
|
|
Open |
38.40 |
High |
38.40 |
Low |
38.30 |
Volume |
253,970 |
Split-adjusted Price |
5.23 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2009
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.40
|
5.23
|
253,970
|
|
5/7/2009
|
+2.40 / +6.67%
|
36.60
|
38.40
|
36.60
|
38.40
|
38.40
|
5.23
|
67,640
|
|
5/6/2009
|
+1.10 / +3.15%
|
36.60
|
36.60
|
35.00
|
36.00
|
36.45
|
4.90
|
102,600
|
|
5/5/2009
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
4.75
|
35,300
|
|
5/4/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.54
|
36,860
|
|
4/29/2009
|
+1.00 / +3.25%
|
30.50
|
31.80
|
30.50
|
31.80
|
31.80
|
4.33
|
9,950
|
|
4/28/2009
|
-1.00 / -3.14%
|
30.70
|
31.80
|
30.70
|
30.80
|
30.80
|
4.20
|
39,760
|
|
4/27/2009
|
+1.10 / +3.58%
|
32.00
|
32.00
|
30.70
|
31.80
|
31.80
|
4.33
|
40,980
|
|
4/24/2009
|
-0.30 / -0.97%
|
29.90
|
30.90
|
29.90
|
30.70
|
30.70
|
4.18
|
12,460
|
|
4/23/2009
|
0.00 / 0.00%
|
29.70
|
32.00
|
29.70
|
31.00
|
31.00
|
4.22
|
23,640
|
|
4/22/2009
|
+0.50 / +1.64%
|
31.00
|
31.50
|
30.50
|
31.00
|
31.00
|
4.22
|
33,910
|
|
4/21/2009
|
-1.60 / -4.98%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
4.15
|
55,350
|
|
4/20/2009
|
-1.60 / -4.75%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
4.37
|
26,770
|
|
4/17/2009
|
-1.70 / -4.80%
|
35.70
|
35.70
|
33.70
|
33.70
|
33.70
|
4.59
|
56,070
|
|
4/16/2009
|
+0.40 / +1.14%
|
36.00
|
36.00
|
34.70
|
35.40
|
35.40
|
4.82
|
58,510
|
|
4/15/2009
|
-1.30 / -3.58%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
4.77
|
80,700
|
|
4/14/2009
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.00
|
36.30
|
36.30
|
4.94
|
96,910
|
|
4/13/2009
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.00
|
36.30
|
36.30
|
4.94
|
133,400
|
|
4/10/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
4.71
|
114,860
|
|
4/9/2009
|
-1.50 / -4.35%
|
34.00
|
34.50
|
33.00
|
33.00
|
33.00
|
4.49
|
97,950
|
|
4/8/2009
|
-1.70 / -4.70%
|
34.90
|
37.50
|
34.50
|
34.50
|
34.50
|
4.70
|
131,900
|
|
4/7/2009
|
+1.70 / +4.93%
|
34.00
|
36.20
|
33.20
|
36.20
|
36.20
|
4.93
|
186,990
|
|
4/3/2009
|
+1.50 / +4.55%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
4.70
|
186,750
|
|
4/2/2009
|
+1.10 / +3.45%
|
32.40
|
33.00
|
32.00
|
33.00
|
33.00
|
4.49
|
115,600
|
|
4/1/2009
|
+1.50 / +4.93%
|
31.60
|
31.90
|
30.50
|
31.90
|
31.90
|
4.34
|
152,590
|
|
3/31/2009
|
0.00 / 0.00%
|
29.30
|
31.00
|
29.30
|
30.40
|
30.40
|
4.14
|
113,970
|
|
3/30/2009
|
-1.50 / -4.70%
|
30.50
|
32.00
|
30.40
|
30.40
|
30.40
|
4.14
|
149,680
|
|
3/27/2009
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4.34
|
37,530
|
|
3/26/2009
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
4.14
|
162,920
|
|
3/25/2009
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3.95
|
59,770
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|