|
Closing price on 3/17/2008
|
|
| Open |
55.50 |
| High |
57.00 |
| Low |
55.50 |
| Volume |
206,360 |
| Split-adjusted Price |
6.39 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-2.00 / -3.45%
|
55.50
|
57.00
|
55.50
|
56.00
|
56.00
|
6.39
|
206,360
|
|
|
3/14/2008
|
0.00 / 0.00%
|
56.50
|
59.00
|
56.50
|
58.00
|
58.00
|
6.62
|
110,350
|
|
|
3/13/2008
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.50
|
58.00
|
58.00
|
6.62
|
96,580
|
|
|
3/12/2008
|
+1.00 / +1.75%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.00
|
6.62
|
133,190
|
|
|
3/11/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
56.00
|
57.00
|
57.00
|
6.50
|
137,640
|
|
|
3/10/2008
|
0.00 / 0.00%
|
60.50
|
60.50
|
57.00
|
58.00
|
58.00
|
6.62
|
321,290
|
|
|
3/7/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
6.62
|
2,450
|
|
|
3/6/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.33
|
36,390
|
|
|
3/5/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.05
|
46,450
|
|
|
3/4/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.33
|
77,860
|
|
|
3/3/2008
|
-3.00 / -4.92%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
6.62
|
94,230
|
|
|
2/29/2008
|
-2.50 / -3.94%
|
62.50
|
63.00
|
60.50
|
61.00
|
61.00
|
6.96
|
70,030
|
|
|
2/28/2008
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.50
|
7.24
|
58,690
|
|
|
2/27/2008
|
-3.00 / -4.51%
|
65.00
|
68.00
|
63.50
|
63.50
|
63.50
|
7.24
|
107,110
|
|
|
2/26/2008
|
-3.50 / -5.00%
|
66.50
|
67.50
|
66.50
|
66.50
|
66.50
|
7.59
|
46,980
|
|
|
2/25/2008
|
+3.00 / +4.48%
|
67.00
|
70.00
|
67.00
|
70.00
|
70.00
|
7.99
|
81,970
|
|
|
2/22/2008
|
+0.50 / +0.75%
|
63.50
|
67.00
|
63.50
|
67.00
|
67.00
|
7.64
|
87,280
|
|
|
2/21/2008
|
-3.00 / -4.32%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
7.59
|
65,980
|
|
|
2/20/2008
|
-3.50 / -4.79%
|
69.50
|
72.00
|
69.50
|
69.50
|
69.50
|
7.93
|
100,940
|
|
|
2/19/2008
|
-0.50 / -0.68%
|
73.00
|
74.00
|
72.00
|
73.00
|
73.00
|
8.33
|
72,890
|
|
|
2/18/2008
|
-3.00 / -3.92%
|
73.00
|
75.00
|
73.00
|
73.50
|
73.50
|
8.39
|
112,410
|
|
|
2/15/2008
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.00
|
76.50
|
76.50
|
8.73
|
30,520
|
|
|
2/14/2008
|
0.00 / 0.00%
|
78.50
|
78.50
|
76.50
|
76.50
|
76.50
|
8.73
|
49,930
|
|
|
2/13/2008
|
-1.50 / -1.92%
|
77.50
|
77.50
|
76.00
|
76.50
|
76.50
|
8.73
|
55,420
|
|
|
2/12/2008
|
-4.00 / -4.88%
|
81.00
|
81.00
|
77.50
|
78.00
|
78.00
|
8.90
|
41,900
|
|
|
2/1/2008
|
+3.50 / +4.46%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
9.18
|
166,430
|
|
|
1/31/2008
|
-0.50 / -0.63%
|
77.10
|
79.00
|
77.00
|
78.50
|
78.50
|
8.79
|
77,760
|
|
|
1/30/2008
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
8.85
|
148,960
|
|
|
1/29/2008
|
+3.50 / +4.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
75.50
|
8.46
|
88,620
|
|
|
1/28/2008
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
72.00
|
72.00
|
8.06
|
58,900
|
|
|