|
Closing price on 9/23/2015
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.80 |
| Volume |
300 |
| Split-adjusted Price |
6.43 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.43
|
300
|
|
|
9/22/2015
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.85
|
6.45
|
3,690
|
|
|
9/21/2015
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.88
|
6.43
|
13,490
|
|
|
9/18/2015
|
-0.50 / -1.54%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.89
|
6.47
|
5,300
|
|
|
9/17/2015
|
+0.90 / +2.85%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.57
|
240
|
|
|
9/16/2015
|
0.00 / 0.00%
|
31.60
|
31.70
|
31.60
|
31.60
|
31.63
|
6.39
|
370
|
|
|
9/15/2015
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.52
|
6.39
|
3,870
|
|
|
9/14/2015
|
-1.50 / -4.55%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.37
|
5,560
|
|
|
9/11/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
6.67
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
6.67
|
0
|
|
|
9/9/2015
|
+1.50 / +4.76%
|
31.60
|
33.00
|
31.50
|
33.00
|
32.76
|
6.67
|
580
|
|
|
9/8/2015
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.53
|
6.37
|
480
|
|
|
9/7/2015
|
-0.40 / -1.25%
|
33.00
|
33.00
|
31.60
|
31.60
|
32.30
|
6.39
|
700
|
|
|
9/4/2015
|
+0.70 / +2.24%
|
31.30
|
32.00
|
31.30
|
32.00
|
31.65
|
6.47
|
560
|
|
|
9/3/2015
|
-0.10 / -0.32%
|
30.90
|
31.40
|
30.90
|
31.30
|
31.06
|
6.33
|
2,930
|
|
|
9/1/2015
|
+0.90 / +2.95%
|
30.90
|
31.40
|
30.90
|
31.40
|
31.05
|
6.35
|
8,470
|
|
|
8/31/2015
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.36
|
6.17
|
3,030
|
|
|
8/28/2015
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.30
|
30.40
|
30.35
|
6.15
|
2,570
|
|
|
8/27/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.27
|
230
|
|
|
8/26/2015
|
+0.50 / +1.64%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.18
|
6.27
|
26,710
|
|
|
8/25/2015
|
+0.50 / +1.67%
|
27.90
|
32.00
|
27.90
|
30.50
|
29.46
|
6.17
|
13,340
|
|
|
8/24/2015
|
-2.00 / -6.25%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.66
|
6.07
|
16,700
|
|
|
8/21/2015
|
-0.50 / -1.54%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.87
|
6.47
|
13,710
|
|
|
8/20/2015
|
+0.30 / +0.93%
|
32.10
|
32.50
|
32.10
|
32.50
|
32.30
|
6.57
|
550
|
|
|
8/19/2015
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.00
|
6.51
|
2,500
|
|
|
8/18/2015
|
-0.20 / -0.62%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.08
|
6.47
|
3,710
|
|
|
8/17/2015
|
-0.20 / -0.62%
|
32.20
|
32.30
|
32.20
|
32.20
|
32.20
|
6.51
|
3,520
|
|
|
8/14/2015
|
-0.20 / -0.61%
|
32.30
|
32.50
|
32.20
|
32.40
|
32.29
|
6.55
|
7,000
|
|
|
8/13/2015
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.45
|
6.59
|
3,390
|
|
|
8/12/2015
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.50
|
6.59
|
4,000
|
|
|