|
Closing price on 11/22/2016
|
|
| Open |
39.00 |
| High |
39.50 |
| Low |
38.60 |
| Volume |
49,690 |
| Split-adjusted Price |
9.26 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.40 / -1.03%
|
39.00
|
39.50
|
38.60
|
38.60
|
38.96
|
9.26
|
49,690
|
|
|
11/21/2016
|
+0.70 / +1.83%
|
39.50
|
39.50
|
38.60
|
39.00
|
39.02
|
9.12
|
56,590
|
|
|
11/18/2016
|
-1.35 / -3.40%
|
40.20
|
40.20
|
37.50
|
38.30
|
38.21
|
8.95
|
46,870
|
|
|
11/17/2016
|
-1.15 / -2.82%
|
40.80
|
40.90
|
39.60
|
39.65
|
40.12
|
9.27
|
52,050
|
|
|
11/16/2016
|
-0.15 / -0.37%
|
40.95
|
41.60
|
40.80
|
40.80
|
41.10
|
9.54
|
170,980
|
|
|
11/15/2016
|
-0.45 / -1.09%
|
41.40
|
41.70
|
40.60
|
40.95
|
41.24
|
9.57
|
95,540
|
|
|
11/14/2016
|
-0.50 / -1.19%
|
41.90
|
41.90
|
40.10
|
41.40
|
41.14
|
9.68
|
46,310
|
|
|
11/11/2016
|
+1.05 / +2.57%
|
43.40
|
43.40
|
40.90
|
41.90
|
41.91
|
9.80
|
105,500
|
|
|
11/10/2016
|
+2.65 / +6.94%
|
38.90
|
40.85
|
38.90
|
40.85
|
40.07
|
9.55
|
130,950
|
|
|
11/9/2016
|
-0.15 / -0.39%
|
38.50
|
38.70
|
37.10
|
38.20
|
38.10
|
8.93
|
36,360
|
|
|
11/8/2016
|
+0.45 / +1.19%
|
37.90
|
39.30
|
37.90
|
38.35
|
38.45
|
8.97
|
37,220
|
|
|
11/7/2016
|
+0.40 / +1.07%
|
37.00
|
38.30
|
37.00
|
37.90
|
37.89
|
8.86
|
50,060
|
|
|
11/4/2016
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.43
|
8.77
|
3,500
|
|
|
11/3/2016
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.40
|
37.50
|
37.01
|
8.77
|
30,830
|
|
|
11/2/2016
|
+0.20 / +0.54%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.27
|
8.77
|
14,970
|
|
|
11/1/2016
|
-0.20 / -0.53%
|
37.50
|
38.00
|
37.00
|
37.30
|
37.63
|
8.72
|
31,680
|
|
|
10/31/2016
|
-0.50 / -1.32%
|
38.00
|
38.50
|
37.50
|
37.50
|
37.95
|
8.77
|
16,310
|
|
|
10/28/2016
|
+1.80 / +4.97%
|
37.50
|
38.00
|
37.00
|
38.00
|
37.41
|
8.88
|
79,370
|
|
|
10/27/2016
|
+1.00 / +2.84%
|
35.45
|
37.65
|
35.45
|
36.20
|
36.72
|
8.46
|
26,770
|
|
|
10/26/2016
|
-0.40 / -1.12%
|
35.50
|
35.50
|
34.50
|
35.20
|
34.99
|
8.23
|
7,460
|
|
|
10/25/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.10
|
35.60
|
35.54
|
8.32
|
2,420
|
|
|
10/24/2016
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.20
|
35.60
|
35.24
|
8.32
|
3,490
|
|
|
10/21/2016
|
-0.50 / -1.39%
|
36.30
|
36.50
|
35.00
|
35.50
|
35.27
|
8.30
|
8,280
|
|
|
10/20/2016
|
-0.60 / -1.64%
|
36.60
|
36.60
|
35.10
|
36.00
|
35.37
|
8.42
|
2,940
|
|
|
10/19/2016
|
0.00 / 0.00%
|
36.90
|
36.90
|
35.60
|
36.60
|
36.02
|
8.56
|
11,270
|
|
|
10/18/2016
|
+0.80 / +2.23%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.35
|
8.56
|
54,770
|
|
|
10/17/2016
|
+0.80 / +2.29%
|
35.30
|
35.80
|
35.00
|
35.80
|
35.28
|
8.37
|
24,520
|
|
|
10/14/2016
|
+0.20 / +0.57%
|
35.00
|
35.20
|
34.80
|
35.00
|
34.84
|
8.18
|
8,410
|
|
|
10/13/2016
|
-0.20 / -0.57%
|
34.90
|
35.00
|
34.80
|
34.80
|
34.97
|
8.14
|
9,980
|
|
|
10/12/2016
|
+0.10 / +0.29%
|
35.40
|
36.00
|
34.90
|
35.00
|
35.33
|
8.18
|
22,730
|
|
|