|
|
Closing price on 12/17/2013
|
|
| Open |
46.20 |
| High |
46.70 |
| Low |
46.20 |
| Volume |
4,360 |
| Split-adjusted Price |
8.15 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
0.00 / 0.00%
|
46.20
|
46.70
|
46.20
|
46.50
|
46.50
|
8.15
|
4,360
|
|
|
12/16/2013
|
+0.40 / +0.87%
|
46.10
|
46.50
|
46.10
|
46.50
|
46.50
|
8.15
|
151,480
|
|
|
12/13/2013
|
-0.80 / -1.71%
|
46.50
|
46.70
|
46.10
|
46.10
|
46.10
|
8.08
|
8,060
|
|
|
12/12/2013
|
+0.30 / +0.64%
|
46.60
|
46.90
|
46.50
|
46.90
|
46.90
|
8.22
|
7,970
|
|
|
12/11/2013
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.60
|
46.60
|
46.60
|
8.17
|
3,390
|
|
|
12/10/2013
|
-0.10 / -0.21%
|
46.60
|
46.60
|
46.00
|
46.60
|
46.60
|
8.17
|
31,360
|
|
|
12/9/2013
|
+0.20 / +0.43%
|
46.70
|
46.70
|
46.50
|
46.70
|
46.70
|
8.19
|
18,240
|
|
|
12/6/2013
|
-1.30 / -2.72%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
8.15
|
15,720
|
|
|
12/5/2013
|
0.00 / 0.00%
|
46.80
|
47.80
|
46.50
|
47.80
|
47.80
|
8.38
|
7,750
|
|
|
12/4/2013
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.80
|
47.80
|
47.80
|
8.38
|
3,720
|
|
|
12/3/2013
|
-0.30 / -0.62%
|
48.30
|
48.30
|
48.00
|
48.00
|
48.00
|
8.15
|
13,920
|
|
|
12/2/2013
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
8.20
|
9,090
|
|
|
11/29/2013
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.20
|
48.30
|
48.30
|
8.20
|
3,120
|
|
|
11/28/2013
|
-0.10 / -0.21%
|
48.10
|
48.30
|
48.00
|
48.20
|
48.20
|
8.19
|
205,080
|
|
|
11/27/2013
|
+0.20 / +0.42%
|
48.20
|
48.30
|
48.00
|
48.30
|
48.30
|
8.20
|
3,010
|
|
|
11/26/2013
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.00
|
48.10
|
48.10
|
8.17
|
15,580
|
|
|
11/25/2013
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.90
|
48.00
|
48.00
|
8.15
|
3,920
|
|
|
11/22/2013
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.15
|
2,370
|
|
|
11/21/2013
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
8.15
|
1,910
|
|
|
11/20/2013
|
+0.40 / +0.84%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
8.15
|
6,620
|
|
|
11/19/2013
|
-0.40 / -0.83%
|
47.60
|
47.60
|
47.50
|
47.60
|
47.60
|
8.09
|
40,220
|
|
|
11/18/2013
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
8.15
|
890
|
|
|
11/15/2013
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.50
|
8.07
|
26,800
|
|
|
11/14/2013
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
8.07
|
51,550
|
|
|
11/13/2013
|
-0.20 / -0.42%
|
47.60
|
48.00
|
47.60
|
47.80
|
47.80
|
8.12
|
13,220
|
|
|
11/12/2013
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
8.15
|
31,190
|
|
|
11/11/2013
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
48.00
|
8.15
|
50,300
|
|
|
11/8/2013
|
-0.10 / -0.21%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.15
|
13,200
|
|
|
11/7/2013
|
+0.40 / +0.84%
|
47.70
|
48.10
|
47.70
|
48.10
|
48.10
|
8.17
|
41,700
|
|
|
11/6/2013
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
8.10
|
15,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|