|
Closing price on 3/25/2008
|
|
| Open |
45.60 |
| High |
48.00 |
| Low |
45.60 |
| Volume |
214,290 |
| Split-adjusted Price |
5.20 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
5.20
|
214,290
|
|
|
3/24/2008
|
-2.50 / -4.95%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
5.48
|
205,240
|
|
|
3/21/2008
|
-1.50 / -2.88%
|
52.50
|
52.50
|
50.00
|
50.50
|
50.50
|
5.76
|
200,060
|
|
|
3/20/2008
|
-1.00 / -1.89%
|
52.00
|
53.50
|
51.50
|
52.00
|
52.00
|
5.93
|
248,660
|
|
|
3/19/2008
|
-0.50 / -0.93%
|
54.50
|
55.00
|
53.00
|
53.00
|
53.00
|
6.05
|
179,240
|
|
|
3/18/2008
|
-2.50 / -4.46%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.50
|
6.10
|
244,950
|
|
|
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
|
|
|