|
Closing price on 9/17/2013
|
|
Open |
45.30 |
High |
45.40 |
Low |
44.70 |
Volume |
91,600 |
Split-adjusted Price |
7.92 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2013
|
-0.20 / -0.44%
|
45.30
|
45.40
|
44.70
|
45.00
|
45.00
|
7.92
|
91,600
|
|
9/16/2013
|
0.00 / 0.00%
|
45.20
|
45.50
|
45.20
|
45.20
|
45.20
|
7.96
|
47,470
|
|
9/13/2013
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.10
|
45.20
|
45.20
|
7.96
|
15,550
|
|
9/12/2013
|
0.00 / 0.00%
|
45.20
|
45.40
|
45.20
|
45.20
|
45.20
|
7.96
|
138,130
|
|
9/11/2013
|
+0.30 / +0.67%
|
44.90
|
46.00
|
44.90
|
45.20
|
45.20
|
7.96
|
281,440
|
|
9/10/2013
|
+0.40 / +0.90%
|
44.70
|
45.00
|
44.40
|
44.90
|
44.90
|
7.91
|
23,690
|
|
9/9/2013
|
-0.10 / -0.22%
|
44.20
|
44.50
|
44.20
|
44.50
|
44.50
|
7.84
|
37,220
|
|
9/6/2013
|
-0.10 / -0.22%
|
44.30
|
44.70
|
44.30
|
44.60
|
44.60
|
7.85
|
15,740
|
|
9/5/2013
|
+0.70 / +1.59%
|
44.00
|
44.70
|
43.90
|
44.70
|
44.70
|
7.87
|
36,210
|
|
9/4/2013
|
-0.70 / -1.57%
|
44.70
|
44.80
|
44.00
|
44.00
|
44.00
|
7.75
|
66,090
|
|
9/3/2013
|
+0.40 / +0.90%
|
44.60
|
45.40
|
44.60
|
44.70
|
44.70
|
7.87
|
52,630
|
|
8/30/2013
|
+0.10 / +0.23%
|
44.20
|
44.50
|
44.10
|
44.30
|
44.30
|
7.80
|
69,890
|
|
8/29/2013
|
+0.90 / +2.08%
|
43.60
|
44.70
|
43.60
|
44.20
|
44.20
|
7.78
|
89,960
|
|
8/28/2013
|
-1.30 / -2.91%
|
44.50
|
44.50
|
43.30
|
43.30
|
43.30
|
7.62
|
118,510
|
|
8/27/2013
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.60
|
44.60
|
44.60
|
7.85
|
101,180
|
|
8/26/2013
|
0.00 / 0.00%
|
44.60
|
44.90
|
44.10
|
44.70
|
44.70
|
7.87
|
96,960
|
|
8/23/2013
|
-0.10 / -0.22%
|
44.60
|
44.90
|
44.50
|
44.70
|
44.70
|
7.87
|
163,850
|
|
8/22/2013
|
0.00 / 0.00%
|
44.60
|
45.50
|
44.60
|
44.80
|
44.80
|
7.89
|
222,550
|
|
8/21/2013
|
-0.20 / -0.44%
|
45.00
|
45.00
|
44.40
|
44.80
|
44.80
|
7.89
|
129,000
|
|
8/20/2013
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.40
|
45.00
|
45.00
|
7.92
|
202,120
|
|
8/19/2013
|
+0.50 / +1.12%
|
45.60
|
46.00
|
44.60
|
45.00
|
45.00
|
7.92
|
214,840
|
|
8/16/2013
|
+1.70 / +3.97%
|
42.80
|
44.70
|
42.70
|
44.50
|
44.50
|
7.84
|
206,670
|
|
8/15/2013
|
0.00 / 0.00%
|
42.90
|
43.70
|
42.70
|
42.80
|
42.80
|
7.54
|
131,490
|
|
8/14/2013
|
+1.50 / +3.63%
|
41.90
|
43.00
|
41.30
|
42.80
|
42.80
|
7.54
|
96,980
|
|
8/13/2013
|
+0.10 / +0.24%
|
40.90
|
41.90
|
40.90
|
41.30
|
41.30
|
7.27
|
49,550
|
|
8/12/2013
|
-1.80 / -4.19%
|
42.10
|
42.50
|
41.00
|
41.20
|
41.20
|
7.26
|
279,110
|
|
8/9/2013
|
+0.60 / +1.42%
|
43.00
|
43.00
|
42.20
|
43.00
|
43.00
|
7.57
|
78,220
|
|
8/8/2013
|
+1.60 / +3.92%
|
41.60
|
42.60
|
40.80
|
42.40
|
42.40
|
7.47
|
167,110
|
|
8/7/2013
|
+1.60 / +4.08%
|
39.20
|
40.80
|
39.20
|
40.80
|
40.80
|
7.18
|
219,130
|
|
8/6/2013
|
-0.80 / -2.00%
|
40.00
|
40.00
|
38.90
|
39.20
|
39.20
|
6.90
|
136,430
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|