|
Closing price on 12/18/2015
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.20 |
| Volume |
5,420 |
| Split-adjusted Price |
6.47 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-1.70 / -5.28%
|
32.00
|
32.00
|
30.20
|
30.50
|
31.50
|
6.47
|
5,420
|
|
|
12/17/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.51
|
1,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
2,450
|
|
|
12/15/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
400
|
|
|
12/14/2015
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
31.90
|
6.51
|
620
|
|
|
12/11/2015
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.68
|
6.39
|
5,350
|
|
|
12/10/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.10
|
6.47
|
4,320
|
|
|
12/9/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.47
|
560
|
|
|
12/8/2015
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.89
|
6.47
|
3,230
|
|
|
12/7/2015
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.45
|
870
|
|
|
12/4/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.35
|
6.47
|
1,020
|
|
|
12/3/2015
|
+0.30 / +0.94%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
210
|
|
|
12/2/2015
|
+0.60 / +1.92%
|
31.50
|
31.90
|
31.40
|
31.90
|
31.89
|
6.45
|
3,230
|
|
|
12/1/2015
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
6.33
|
100
|
|
|
11/30/2015
|
+0.50 / +1.63%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.29
|
6.31
|
3,100
|
|
|
11/27/2015
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.75
|
6.21
|
1,100
|
|
|
11/26/2015
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.70
|
6.23
|
440
|
|
|
11/25/2015
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.19
|
800
|
|
|
11/24/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
130
|
|
|
11/23/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
30.50
|
30.50
|
6.17
|
2,820
|
|
|
11/20/2015
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.54
|
6.17
|
9,300
|
|
|
11/19/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
13,710
|
|
|
11/18/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
5,230
|
|
|
11/17/2015
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.52
|
6.17
|
24,640
|
|
|
11/16/2015
|
-1.30 / -4.09%
|
32.50
|
32.50
|
30.50
|
30.50
|
30.93
|
6.17
|
16,200
|
|
|
11/13/2015
|
+0.30 / +0.95%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.71
|
6.43
|
410
|
|
|
11/12/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.37
|
4,700
|
|
|
11/11/2015
|
-1.30 / -3.96%
|
32.80
|
32.80
|
31.50
|
31.50
|
32.50
|
6.37
|
2,000
|
|
|
11/10/2015
|
+1.30 / +4.13%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
6.63
|
10
|
|
|
11/9/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.37
|
1,660
|
|
|