|
Closing price on 8/1/2008
|
|
Open |
62.00 |
High |
63.50 |
Low |
62.00 |
Volume |
145,230 |
Split-adjusted Price |
7.93 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2008
|
-1.50 / -2.36%
|
62.00
|
63.50
|
62.00
|
62.00
|
62.00
|
7.93
|
145,230
|
|
7/31/2008
|
-1.50 / -2.31%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
8.12
|
132,030
|
|
7/30/2008
|
0.00 / 0.00%
|
66.50
|
66.50
|
63.50
|
65.00
|
65.00
|
8.32
|
172,010
|
|
7/29/2008
|
+1.50 / +2.36%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
8.32
|
83,430
|
|
7/28/2008
|
+1.50 / +2.42%
|
61.50
|
63.50
|
61.50
|
63.50
|
63.50
|
8.12
|
156,730
|
|
7/25/2008
|
-1.50 / -2.36%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.00
|
7.93
|
133,690
|
|
7/24/2008
|
-1.50 / -2.31%
|
63.50
|
66.50
|
63.50
|
63.50
|
63.50
|
8.12
|
242,470
|
|
7/23/2008
|
-2.00 / -2.99%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
8.32
|
110
|
|
7/22/2008
|
-2.00 / -2.90%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
8.57
|
110
|
|
7/21/2008
|
-2.00 / -2.82%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.83
|
64,030
|
|
7/18/2008
|
-2.00 / -2.74%
|
71.00
|
73.50
|
71.00
|
71.00
|
71.00
|
9.08
|
172,890
|
|
7/17/2008
|
+2.00 / +2.82%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
9.34
|
56,660
|
|
7/16/2008
|
+2.00 / +2.90%
|
70.00
|
71.00
|
67.00
|
71.00
|
71.00
|
9.08
|
338,550
|
|
7/15/2008
|
+2.00 / +2.99%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.83
|
22,560
|
|
7/14/2008
|
+1.50 / +2.29%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
8.57
|
91,340
|
|
7/11/2008
|
+1.50 / +2.34%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
8.38
|
10,710
|
|
7/10/2008
|
+1.50 / +2.40%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
8.19
|
91,630
|
|
7/9/2008
|
+1.50 / +2.46%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
8.00
|
16,860
|
|
7/8/2008
|
+1.50 / +2.52%
|
59.50
|
61.00
|
58.00
|
61.00
|
61.00
|
7.80
|
222,600
|
|
7/7/2008
|
+1.00 / +1.71%
|
60.00
|
60.00
|
57.00
|
59.50
|
59.50
|
7.61
|
289,630
|
|
7/4/2008
|
+1.50 / +2.63%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.49
|
18,270
|
|
7/3/2008
|
+1.50 / +2.70%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
7.29
|
3,050
|
|
7/2/2008
|
+1.50 / +2.78%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
7.10
|
7,580
|
|
7/1/2008
|
+1.50 / +2.86%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.91
|
8,290
|
|
6/30/2008
|
+1.50 / +2.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.72
|
1,160
|
|
6/27/2008
|
+1.20 / +2.41%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
6.53
|
95,070
|
|
6/26/2008
|
+1.40 / +2.89%
|
49.80
|
49.80
|
48.60
|
49.80
|
49.80
|
6.37
|
152,650
|
|
6/25/2008
|
+1.40 / +2.98%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
6.19
|
9,800
|
|
6/24/2008
|
+1.30 / +2.84%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.01
|
121,450
|
|
6/23/2008
|
+1.30 / +2.93%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
5.85
|
75,260
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|