|
Closing price on 9/1/2009
|
|
Open |
61.50 |
High |
62.50 |
Low |
61.00 |
Volume |
120,370 |
Split-adjusted Price |
8.44 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2009
|
-1.00 / -1.59%
|
61.50
|
62.50
|
61.00
|
62.00
|
62.00
|
8.44
|
120,370
|
|
8/31/2009
|
+0.50 / +0.80%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
8.58
|
77,150
|
|
8/28/2009
|
+2.50 / +4.17%
|
61.50
|
62.50
|
60.50
|
62.50
|
62.50
|
8.51
|
210,950
|
|
8/27/2009
|
+2.00 / +3.45%
|
59.50
|
60.00
|
58.00
|
60.00
|
60.00
|
8.17
|
177,380
|
|
8/26/2009
|
-0.50 / -0.85%
|
57.00
|
59.50
|
57.00
|
58.00
|
58.00
|
7.90
|
109,890
|
|
8/25/2009
|
-0.50 / -0.85%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.50
|
7.97
|
109,970
|
|
8/24/2009
|
+2.50 / +4.42%
|
58.00
|
59.00
|
57.50
|
59.00
|
59.00
|
8.04
|
206,870
|
|
8/21/2009
|
0.00 / 0.00%
|
56.50
|
57.50
|
56.50
|
56.50
|
56.50
|
7.70
|
156,120
|
|
8/20/2009
|
0.00 / 0.00%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
7.70
|
153,450
|
|
8/19/2009
|
+1.00 / +1.80%
|
56.00
|
56.50
|
55.00
|
56.50
|
56.50
|
7.70
|
174,960
|
|
8/18/2009
|
-0.50 / -0.89%
|
54.00
|
56.00
|
53.50
|
55.50
|
55.50
|
7.56
|
288,130
|
|
8/17/2009
|
0.00 / 0.00%
|
56.00
|
56.50
|
54.00
|
56.00
|
56.00
|
7.63
|
259,480
|
|
8/14/2009
|
+2.50 / +4.67%
|
56.00
|
56.00
|
55.00
|
56.00
|
56.00
|
7.63
|
504,160
|
|
8/13/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
7.29
|
104,440
|
|
8/12/2009
|
+2.00 / +4.08%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
6.95
|
257,890
|
|
8/11/2009
|
+1.40 / +2.94%
|
47.00
|
49.50
|
47.00
|
49.00
|
49.00
|
6.67
|
99,920
|
|
8/10/2009
|
+0.30 / +0.63%
|
47.70
|
47.70
|
47.00
|
47.60
|
47.60
|
6.48
|
13,420
|
|
8/7/2009
|
-0.20 / -0.42%
|
47.50
|
47.50
|
46.60
|
47.30
|
47.30
|
6.44
|
30,770
|
|
8/6/2009
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
6.47
|
112,250
|
|
8/5/2009
|
+0.70 / +1.48%
|
47.30
|
48.20
|
46.50
|
48.00
|
48.00
|
6.54
|
133,510
|
|
8/4/2009
|
+1.50 / +3.28%
|
47.00
|
47.30
|
46.00
|
47.30
|
47.30
|
6.44
|
91,300
|
|
8/3/2009
|
0.00 / 0.00%
|
45.80
|
46.30
|
45.80
|
45.80
|
45.80
|
6.24
|
34,540
|
|
7/31/2009
|
+1.30 / +2.92%
|
44.90
|
45.80
|
44.90
|
45.80
|
45.80
|
6.24
|
57,070
|
|
7/30/2009
|
0.00 / 0.00%
|
42.80
|
44.50
|
42.80
|
44.50
|
44.50
|
6.06
|
44,380
|
|
7/29/2009
|
-1.10 / -2.41%
|
46.50
|
46.50
|
44.50
|
44.50
|
44.50
|
6.06
|
21,800
|
|
7/28/2009
|
-2.20 / -4.60%
|
46.10
|
47.30
|
45.60
|
45.60
|
45.60
|
6.21
|
20,430
|
|
7/27/2009
|
+1.20 / +2.58%
|
46.80
|
48.50
|
46.60
|
47.80
|
47.80
|
6.51
|
66,610
|
|
7/24/2009
|
+2.20 / +4.95%
|
46.60
|
46.60
|
46.20
|
46.60
|
46.60
|
6.35
|
134,800
|
|
7/23/2009
|
+1.10 / +2.54%
|
43.30
|
44.40
|
43.10
|
44.40
|
44.40
|
6.05
|
45,310
|
|
7/22/2009
|
+1.30 / +3.10%
|
43.70
|
43.70
|
42.60
|
43.30
|
43.30
|
5.90
|
60,410
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|