|
Closing price on 7/22/2014
|
|
Open |
39.50 |
High |
39.80 |
Low |
39.50 |
Volume |
43,780 |
Split-adjusted Price |
7.46 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2014
|
-0.10 / -0.25%
|
39.50
|
39.80
|
39.50
|
39.50
|
39.50
|
7.46
|
43,780
|
|
7/21/2014
|
-0.30 / -0.75%
|
39.90
|
40.00
|
39.50
|
39.60
|
39.60
|
7.47
|
46,990
|
|
7/18/2014
|
-0.40 / -0.99%
|
40.20
|
40.20
|
39.80
|
39.90
|
39.90
|
7.53
|
38,230
|
|
7/17/2014
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.20
|
40.30
|
40.30
|
7.61
|
34,310
|
|
7/16/2014
|
-0.10 / -0.25%
|
40.40
|
40.60
|
40.40
|
40.40
|
40.40
|
7.63
|
57,560
|
|
7/15/2014
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.30
|
40.50
|
40.50
|
7.64
|
105,330
|
|
7/14/2014
|
-0.10 / -0.25%
|
40.40
|
40.60
|
40.40
|
40.40
|
40.40
|
7.63
|
42,380
|
|
7/11/2014
|
+0.10 / +0.25%
|
40.40
|
40.50
|
40.40
|
40.50
|
40.50
|
7.64
|
22,110
|
|
7/10/2014
|
0.00 / 0.00%
|
40.00
|
40.70
|
40.00
|
40.40
|
40.40
|
7.63
|
78,720
|
|
7/9/2014
|
+0.50 / +1.25%
|
39.90
|
40.70
|
39.90
|
40.40
|
40.40
|
7.63
|
139,870
|
|
7/8/2014
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.80
|
39.90
|
39.90
|
7.53
|
99,850
|
|
7/7/2014
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
7.53
|
86,400
|
|
7/4/2014
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.80
|
39.90
|
39.90
|
7.53
|
44,210
|
|
7/3/2014
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.80
|
39.90
|
39.90
|
7.53
|
73,120
|
|
7/2/2014
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.80
|
40.00
|
40.00
|
7.55
|
65,200
|
|
7/1/2014
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.50
|
39.80
|
39.80
|
7.51
|
50,960
|
|
6/30/2014
|
+0.50 / +1.27%
|
39.30
|
40.00
|
39.30
|
39.80
|
39.80
|
7.51
|
108,910
|
|
6/27/2014
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.30
|
39.30
|
39.30
|
7.42
|
149,600
|
|
6/26/2014
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.30
|
39.30
|
39.30
|
7.42
|
80,770
|
|
6/25/2014
|
+0.20 / +0.51%
|
39.10
|
39.40
|
39.10
|
39.30
|
39.30
|
7.42
|
78,090
|
|
6/24/2014
|
-0.10 / -0.26%
|
39.20
|
39.40
|
39.10
|
39.10
|
39.10
|
7.38
|
55,340
|
|
6/23/2014
|
+0.10 / +0.26%
|
39.00
|
39.20
|
38.90
|
39.20
|
39.20
|
7.40
|
34,960
|
|
6/20/2014
|
-0.10 / -0.26%
|
39.20
|
39.30
|
39.00
|
39.10
|
39.10
|
7.38
|
5,330
|
|
6/19/2014
|
+0.10 / +0.26%
|
39.10
|
39.20
|
39.00
|
39.20
|
39.20
|
7.40
|
26,960
|
|
6/18/2014
|
-0.20 / -0.51%
|
39.30
|
39.30
|
39.10
|
39.10
|
39.10
|
7.38
|
16,630
|
|
6/17/2014
|
-0.30 / -0.76%
|
39.50
|
39.60
|
39.10
|
39.30
|
39.30
|
7.42
|
8,450
|
|
6/16/2014
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.50
|
39.60
|
39.60
|
7.47
|
12,360
|
|
6/13/2014
|
0.00 / 0.00%
|
39.50
|
39.80
|
39.50
|
39.50
|
39.50
|
7.46
|
4,560
|
|
6/12/2014
|
+0.40 / +1.02%
|
39.20
|
39.50
|
39.20
|
39.50
|
39.50
|
7.46
|
11,680
|
|
6/11/2014
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.10
|
39.10
|
39.10
|
7.38
|
2,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|