|
Closing price on 12/31/2015
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
33.60 |
| Volume |
16,400 |
| Split-adjusted Price |
7.25 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2015
|
-0.10 / -0.28%
|
36.00
|
36.00
|
33.60
|
35.90
|
35.73
|
7.25
|
16,400
|
|
|
12/30/2015
|
+2.30 / +6.82%
|
32.50
|
36.00
|
31.60
|
36.00
|
35.53
|
7.27
|
26,150
|
|
|
12/29/2015
|
+2.20 / +6.98%
|
30.10
|
33.70
|
30.10
|
33.70
|
32.98
|
6.81
|
10,520
|
|
|
12/28/2015
|
+2.00 / +6.78%
|
30.10
|
31.50
|
30.10
|
31.50
|
30.74
|
6.36
|
5,530
|
|
|
12/25/2015
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.96
|
10
|
|
|
12/24/2015
|
-1.80 / -5.94%
|
30.30
|
30.30
|
28.50
|
28.50
|
29.06
|
5.76
|
51,370
|
|
|
12/23/2015
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
6.12
|
500
|
|
|
12/22/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.16
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.16
|
80
|
|
|
12/18/2015
|
-1.70 / -5.28%
|
32.00
|
32.00
|
30.20
|
30.50
|
31.50
|
6.16
|
5,420
|
|
|
12/17/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.20
|
1,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.20
|
2,450
|
|
|
12/15/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.20
|
400
|
|
|
12/14/2015
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
31.90
|
6.20
|
620
|
|
|
12/11/2015
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.68
|
6.09
|
5,350
|
|
|
12/10/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.10
|
6.16
|
4,320
|
|
|
12/9/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.16
|
560
|
|
|
12/8/2015
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.89
|
6.16
|
3,230
|
|
|
12/7/2015
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.14
|
870
|
|
|
12/4/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.35
|
6.16
|
1,020
|
|
|
12/3/2015
|
+0.30 / +0.94%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.20
|
210
|
|
|
12/2/2015
|
+0.60 / +1.92%
|
31.50
|
31.90
|
31.40
|
31.90
|
31.89
|
6.14
|
3,230
|
|
|
12/1/2015
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
6.03
|
100
|
|
|
11/30/2015
|
+0.50 / +1.63%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.29
|
6.01
|
3,100
|
|
|
11/27/2015
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.75
|
5.91
|
1,100
|
|
|
11/26/2015
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.70
|
5.93
|
440
|
|
|
11/25/2015
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
5.89
|
800
|
|
|
11/24/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
5.87
|
130
|
|
|
11/23/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
30.50
|
30.50
|
5.87
|
2,820
|
|
|
11/20/2015
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.54
|
5.87
|
9,300
|
|
|