Below are the 4944 trading days of historical prices for DPZ.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4944 | NYSE | DPZ | Fri, Mar 1, 2024 | 448.00 | 449.48 | 444.69 | 447.23 | 4943 | NYSE | DPZ | Thu, Feb 29, 2024 | 447.99 | 451.62 | 443.65 | 448.35 | 4942 | NYSE | DPZ | Wed, Feb 28, 2024 | 446.06 | 451.97 | 444.25 | 446.37 | 4941 | NYSE | DPZ | Tue, Feb 27, 2024 | 460.26 | 460.28 | 444.04 | 446.27 | 4940 | NYSE | DPZ | Mon, Feb 26, 2024 | 463.00 | 476.18 | 456.78 | 459.00 | 4939 | NYSE | DPZ | Fri, Feb 23, 2024 | 430.00 | 434.04 | 427.94 | 433.65 | 4938 | NYSE | DPZ | Thu, Feb 22, 2024 | 421.39 | 429.31 | 419.38 | 428.01 | 4937 | NYSE | DPZ | Wed, Feb 21, 2024 | 417.66 | 421.68 | 416.35 | 420.76 | 4936 | NYSE | DPZ | Tue, Feb 20, 2024 | 421.14 | 421.39 | 416.46 | 417.15 | 4935 | NYSE | DPZ | Fri, Feb 16, 2024 | 423.67 | 427.90 | 421.55 | 421.85 | 4934 | NYSE | DPZ | Thu, Feb 15, 2024 | 425.19 | 428.51 | 422.24 | 424.72 | 4933 | NYSE | DPZ | Wed, Feb 14, 2024 | 423.73 | 424.72 | 417.64 | 424.48 | 4932 | NYSE | DPZ | Tue, Feb 13, 2024 | 421.96 | 425.59 | 418.64 | 421.50 | 4931 | NYSE | DPZ | Mon, Feb 12, 2024 | 425.09 | 429.00 | 424.83 | 427.29 | 4930 | NYSE | DPZ | Fri, Feb 9, 2024 | 426.00 | 427.55 | 424.45 | 425.09 | 4929 | NYSE | DPZ | Thu, Feb 8, 2024 | 424.58 | 431.47 | 423.01 | 426.58 | 4928 | NYSE | DPZ | Wed, Feb 7, 2024 | 421.63 | 427.90 | 418.44 | 421.95 | 4927 | NYSE | DPZ | Tue, Feb 6, 2024 | 416.36 | 424.98 | 413.56 | 421.58 | 4926 | NYSE | DPZ | Mon, Feb 5, 2024 | 420.69 | 422.42 | 414.29 | 418.05 | 4925 | NYSE | DPZ | Fri, Feb 2, 2024 | 430.64 | 430.64 | 421.44 | 422.06 | 4924 | NYSE | DPZ | Thu, Feb 1, 2024 | 427.88 | 433.84 | 426.35 | 433.53 | 4923 | NYSE | DPZ | Wed, Jan 31, 2024 | 436.13 | 436.13 | 424.47 | 426.22 | 4922 | NYSE | DPZ | Tue, Jan 30, 2024 | 433.42 | 439.16 | 432.95 | 434.74 | 4921 | NYSE | DPZ | Mon, Jan 29, 2024 | 420.43 | 433.73 | 419.07 | 433.44 | 4920 | NYSE | DPZ | Fri, Jan 26, 2024 | 418.19 | 420.78 | 416.55 | 419.12 | 4919 | NYSE | DPZ | Thu, Jan 25, 2024 | 421.00 | 421.02 | 412.84 | 418.08 | 4918 | NYSE | DPZ | Wed, Jan 24, 2024 | 428.04 | 429.45 | 420.24 | 421.77 | 4917 | NYSE | DPZ | Tue, Jan 23, 2024 | 428.93 | 430.76 | 423.62 | 425.71 | 4916 | NYSE | DPZ | Mon, Jan 22, 2024 | 426.77 | 430.38 | 425.32 | 428.01 | 4915 | NYSE | DPZ | Fri, Jan 19, 2024 | 428.30 | 428.41 | 421.96 | 426.77 | 4914 | NYSE | DPZ | Thu, Jan 18, 2024 | 426.65 | 432.49 | 421.58 | 425.93 | 4913 | NYSE | DPZ | Wed, Jan 17, 2024 | 422.89 | 427.79 | 420.75 | 422.40 | 4912 | NYSE | DPZ | Tue, Jan 16, 2024 | 414.27 | 425.97 | 412.71 | 425.94 | 4911 | NYSE | DPZ | Fri, Jan 12, 2024 | 413.97 | 413.97 | 406.96 | 411.30 | 4910 | NYSE | DPZ | Thu, Jan 11, 2024 | 414.78 | 414.78 | 408.15 | 411.80 | 4909 | NYSE | DPZ | Wed, Jan 10, 2024 | 410.51 | 414.26 | 406.79 | 414.13 | 4908 | NYSE | DPZ | Tue, Jan 9, 2024 | 401.57 | 412.10 | 400.27 | 410.14 | 4907 | NYSE | DPZ | Mon, Jan 8, 2024 | 402.23 | 404.40 | 395.08 | 402.69 | 4906 | NYSE | DPZ | Fri, Jan 5, 2024 | 400.01 | 404.55 | 399.63 | 400.03 | 4905 | NYSE | DPZ | Thu, Jan 4, 2024 | 400.88 | 404.95 | 399.42 | 401.27 | 4904 | NYSE | DPZ | Wed, Jan 3, 2024 | 412.88 | 413.47 | 400.38 | 400.46 | 4903 | NYSE | DPZ | Tue, Jan 2, 2024 | 408.90 | 414.78 | 408.25 | 413.14 | 4902 | NYSE | DPZ | Fri, Dec 29, 2023 | 411.24 | 414.27 | 409.55 | 412.23 | 4901 | NYSE | DPZ | Thu, Dec 28, 2023 | 412.74 | 414.00 | 410.91 | 411.21 | 4900 | NYSE | DPZ | Wed, Dec 27, 2023 | 411.50 | 414.15 | 408.77 | 413.85 | 4899 | NYSE | DPZ | Tue, Dec 26, 2023 | 408.46 | 412.51 | 408.46 | 411.34 | 4898 | NYSE | DPZ | Fri, Dec 22, 2023 | 409.00 | 412.50 | 407.87 | 409.84 | 4897 | NYSE | DPZ | Thu, Dec 21, 2023 | 406.51 | 409.60 | 403.28 | 408.80 | 4896 | NYSE | DPZ | Wed, Dec 20, 2023 | 406.55 | 411.21 | 403.07 | 403.25 | 4895 | NYSE | DPZ | Tue, Dec 19, 2023 | 406.00 | 410.52 | 403.89 | 406.55 | 4894 | NYSE | DPZ | Mon, Dec 18, 2023 | 402.85 | 405.38 | 399.17 | 403.04 | 4893 | NYSE | DPZ | Fri, Dec 15, 2023 | 399.39 | 401.81 | 395.93 | 400.05 | 4892 | NYSE | DPZ | Thu, Dec 14, 2023 | 405.00 | 407.89 | 400.08 | 402.85 | 4891 | NYSE | DPZ | Wed, Dec 13, 2023 | 394.00 | 404.85 | 393.00 | 401.59 | 4890 | NYSE | DPZ | Tue, Dec 12, 2023 | 398.99 | 399.00 | 393.97 | 396.81 | 4889 | NYSE | DPZ | Mon, Dec 11, 2023 | 393.01 | 399.14 | 392.62 | 397.48 | 4888 | NYSE | DPZ | Fri, Dec 8, 2023 | 400.77 | 401.70 | 392.52 | 394.90 | 4887 | NYSE | DPZ | Thu, Dec 7, 2023 | 394.53 | 415.81 | 393.00 | 402.00 | 4886 | NYSE | DPZ | Wed, Dec 6, 2023 | 395.62 | 395.86 | 390.48 | 392.54 | 4885 | NYSE | DPZ | Tue, Dec 5, 2023 | 399.25 | 401.54 | 393.50 | 394.05 | 4884 | NYSE | DPZ | Mon, Dec 4, 2023 | 395.28 | 404.68 | 395.28 | 399.82 | 4883 | NYSE | DPZ | Fri, Dec 1, 2023 | 392.87 | 397.60 | 388.87 | 397.18 | 4882 | NYSE | DPZ | Thu, Nov 30, 2023 | 388.67 | 394.74 | 386.88 | 392.89 | 4881 | NYSE | DPZ | Wed, Nov 29, 2023 | 390.98 | 392.87 | 387.51 | 388.86 | 4880 | NYSE | DPZ | Tue, Nov 28, 2023 | 387.07 | 388.76 | 383.05 | 388.27 | 4879 | NYSE | DPZ | Mon, Nov 27, 2023 | 370.71 | 389.23 | 370.18 | 387.07 | 4878 | NYSE | DPZ | Fri, Nov 24, 2023 | 368.71 | 371.14 | 367.24 | 370.32 | 4877 | NYSE | DPZ | Wed, Nov 22, 2023 | 369.95 | 372.58 | 368.64 | 369.49 | 4876 | NYSE | DPZ | Tue, Nov 21, 2023 | 367.84 | 371.16 | 367.80 | 369.31 | 4875 | NYSE | DPZ | Mon, Nov 20, 2023 | 372.95 | 372.95 | 367.90 | 368.50 | 4874 | NYSE | DPZ | Fri, Nov 17, 2023 | 376.96 | 378.42 | 369.58 | 372.42 | 4873 | NYSE | DPZ | Thu, Nov 16, 2023 | 380.96 | 384.06 | 373.16 | 374.74 | 4872 | NYSE | DPZ | Wed, Nov 15, 2023 | 382.00 | 386.51 | 380.27 | 381.43 | 4871 | NYSE | DPZ | Tue, Nov 14, 2023 | 379.52 | 385.20 | 379.35 | 382.41 | 4870 | NYSE | DPZ | Mon, Nov 13, 2023 | 376.82 | 376.82 | 369.32 | 374.55 | 4869 | NYSE | DPZ | Fri, Nov 10, 2023 | 372.00 | 379.33 | 371.03 | 378.51 | 4868 | NYSE | DPZ | Thu, Nov 9, 2023 | 372.65 | 374.57 | 367.67 | 369.69 | 4867 | NYSE | DPZ | Wed, Nov 8, 2023 | 373.36 | 377.27 | 366.58 | 371.84 | 4866 | NYSE | DPZ | Tue, Nov 7, 2023 | 367.20 | 373.54 | 367.20 | 371.70 | 4865 | NYSE | DPZ | Mon, Nov 6, 2023 | 362.53 | 370.37 | 361.82 | 368.25 | 4864 | NYSE | DPZ | Fri, Nov 3, 2023 | 350.29 | 363.22 | 350.29 | 361.94 | 4863 | NYSE | DPZ | Thu, Nov 2, 2023 | 349.00 | 351.84 | 345.76 | 348.38 | 4862 | NYSE | DPZ | Wed, Nov 1, 2023 | 338.98 | 344.70 | 332.13 | 344.13 | 4861 | NYSE | DPZ | Tue, Oct 31, 2023 | 340.50 | 341.72 | 335.30 | 338.99 | 4860 | NYSE | DPZ | Mon, Oct 30, 2023 | 342.80 | 343.37 | 334.28 | 338.71 | 4859 | NYSE | DPZ | Fri, Oct 27, 2023 | 347.51 | 347.51 | 339.01 | 340.60 | 4858 | NYSE | DPZ | Thu, Oct 26, 2023 | 349.71 | 351.04 | 345.32 | 345.94 | 4857 | NYSE | DPZ | Wed, Oct 25, 2023 | 353.82 | 354.55 | 347.94 | 349.91 | 4856 | NYSE | DPZ | Tue, Oct 24, 2023 | 349.85 | 354.25 | 349.76 | 353.59 | 4855 | NYSE | DPZ | Mon, Oct 23, 2023 | 346.00 | 350.60 | 344.33 | 348.30 | 4854 | NYSE | DPZ | Fri, Oct 20, 2023 | 344.05 | 349.45 | 343.78 | 347.69 | 4853 | NYSE | DPZ | Thu, Oct 19, 2023 | 350.23 | 350.23 | 342.91 | 344.31 | 4852 | NYSE | DPZ | Wed, Oct 18, 2023 | 349.30 | 350.37 | 344.48 | 345.12 | 4851 | NYSE | DPZ | Tue, Oct 17, 2023 | 350.06 | 355.72 | 348.51 | 350.49 | 4850 | NYSE | DPZ | Mon, Oct 16, 2023 | 349.32 | 352.03 | 344.48 | 351.68 | 4849 | NYSE | DPZ | Fri, Oct 13, 2023 | 345.35 | 359.76 | 345.35 | 346.81 | 4848 | NYSE | DPZ | Thu, Oct 12, 2023 | 359.60 | 369.37 | 347.21 | 350.17 | 4847 | NYSE | DPZ | Wed, Oct 11, 2023 | 356.12 | 359.47 | 352.65 | 354.05 | 4846 | NYSE | DPZ | Tue, Oct 10, 2023 | 351.92 | 358.63 | 349.59 | 355.60 | 4845 | NYSE | DPZ | Mon, Oct 9, 2023 | 335.90 | 350.72 | 335.02 | 350.14 | 4844 | NYSE | DPZ | Fri, Oct 6, 2023 | 360.35 | 360.50 | 330.05 | 341.56 | 4843 | NYSE | DPZ | Thu, Oct 5, 2023 | 367.62 | 368.22 | 361.68 | 363.23 | 4842 | NYSE | DPZ | Wed, Oct 4, 2023 | 365.72 | 371.70 | 362.28 | 371.00 | 4841 | NYSE | DPZ | Tue, Oct 3, 2023 | 380.57 | 380.69 | 362.55 | 364.18 | 4840 | NYSE | DPZ | Mon, Oct 2, 2023 | 377.69 | 382.77 | 376.52 | 380.54 | 4839 | NYSE | DPZ | Fri, Sep 29, 2023 | 384.91 | 385.11 | 377.78 | 378.79 | 4838 | NYSE | DPZ | Thu, Sep 28, 2023 | 380.31 | 383.68 | 377.87 | 382.31 | 4837 | NYSE | DPZ | Wed, Sep 27, 2023 | 380.12 | 384.35 | 377.91 | 380.21 | 4836 | NYSE | DPZ | Tue, Sep 26, 2023 | 386.49 | 386.89 | 378.47 | 379.22 | 4835 | NYSE | DPZ | Mon, Sep 25, 2023 | 378.36 | 386.00 | 378.36 | 383.11 | 4834 | NYSE | DPZ | Fri, Sep 22, 2023 | 379.31 | 383.45 | 376.36 | 381.35 | 4833 | NYSE | DPZ | Thu, Sep 21, 2023 | 382.50 | 382.50 | 375.79 | 378.05 | 4832 | NYSE | DPZ | Wed, Sep 20, 2023 | 384.41 | 388.83 | 384.41 | 384.84 | 4831 | NYSE | DPZ | Tue, Sep 19, 2023 | 381.87 | 383.76 | 379.14 | 382.83 | 4830 | NYSE | DPZ | Mon, Sep 18, 2023 | 387.51 | 388.81 | 382.10 | 384.31 | 4829 | NYSE | DPZ | Fri, Sep 15, 2023 | 397.84 | 398.88 | 387.06 | 388.48 | 4828 | NYSE | DPZ | Thu, Sep 14, 2023 | 397.10 | 399.18 | 394.32 | 399.07 | 4827 | NYSE | DPZ | Wed, Sep 13, 2023 | 394.19 | 397.17 | 391.45 | 395.25 | 4826 | NYSE | DPZ | Tue, Sep 12, 2023 | 391.92 | 393.87 | 387.25 | 393.59 | 4825 | NYSE | DPZ | Mon, Sep 11, 2023 | 386.29 | 396.12 | 384.14 | 394.90 | 4824 | NYSE | DPZ | Fri, Sep 8, 2023 | 390.31 | 393.02 | 385.97 | 387.37 | 4823 | NYSE | DPZ | Thu, Sep 7, 2023 | 384.21 | 391.26 | 382.32 | 389.35 | 4822 | NYSE | DPZ | Wed, Sep 6, 2023 | 389.48 | 391.01 | 382.50 | 384.44 | 4821 | NYSE | DPZ | Tue, Sep 5, 2023 | 394.00 | 394.83 | 389.19 | 389.89 | 4820 | NYSE | DPZ | Fri, Sep 1, 2023 | 390.83 | 391.89 | 388.06 | 391.14 | 4819 | NYSE | DPZ | Thu, Aug 31, 2023 | 395.00 | 396.50 | 387.09 | 387.40 | 4818 | NYSE | DPZ | Wed, Aug 30, 2023 | 386.82 | 395.46 | 386.82 | 394.19 | 4817 | NYSE | DPZ | Tue, Aug 29, 2023 | 386.13 | 390.10 | 385.36 | 386.17 | 4816 | NYSE | DPZ | Mon, Aug 28, 2023 | 381.28 | 390.26 | 381.06 | 388.25 | 4815 | NYSE | DPZ | Fri, Aug 25, 2023 | 380.87 | 382.56 | 376.17 | 380.72 | 4814 | NYSE | DPZ | Thu, Aug 24, 2023 | 380.51 | 383.21 | 378.82 | 378.86 | 4813 | NYSE | DPZ | Wed, Aug 23, 2023 | 380.62 | 384.43 | 380.25 | 382.62 | 4812 | NYSE | DPZ | Tue, Aug 22, 2023 | 379.87 | 384.91 | 379.48 | 379.72 | 4811 | NYSE | DPZ | Mon, Aug 21, 2023 | 377.66 | 381.52 | 375.71 | 379.88 | 4810 | NYSE | DPZ | Fri, Aug 18, 2023 | 380.45 | 382.61 | 377.50 | 378.83 | 4809 | NYSE | DPZ | Thu, Aug 17, 2023 | 389.85 | 390.41 | 381.78 | 382.30 | 4808 | NYSE | DPZ | Wed, Aug 16, 2023 | 392.17 | 393.52 | 389.00 | 389.11 | 4807 | NYSE | DPZ | Tue, Aug 15, 2023 | 396.06 | 397.75 | 392.80 | 393.82 | 4806 | NYSE | DPZ | Mon, Aug 14, 2023 | 393.51 | 397.89 | 391.00 | 397.59 | 4805 | NYSE | DPZ | Fri, Aug 11, 2023 | 396.64 | 396.70 | 392.56 | 394.17 | 4804 | NYSE | DPZ | Thu, Aug 10, 2023 | 397.02 | 400.94 | 395.45 | 398.40 | 4803 | NYSE | DPZ | Wed, Aug 9, 2023 | 400.00 | 402.08 | 396.13 | 396.22 | 4802 | NYSE | DPZ | Tue, Aug 8, 2023 | 397.36 | 398.91 | 394.15 | 398.01 | 4801 | NYSE | DPZ | Mon, Aug 7, 2023 | 396.60 | 399.60 | 395.36 | 398.69 | 4800 | NYSE | DPZ | Fri, Aug 4, 2023 | 403.06 | 403.06 | 394.60 | 395.36 | 4799 | NYSE | DPZ | Thu, Aug 3, 2023 | 397.26 | 403.90 | 395.51 | 401.36 | 4798 | NYSE | DPZ | Wed, Aug 2, 2023 | 398.32 | 401.86 | 395.05 | 398.30 | 4797 | NYSE | DPZ | Tue, Aug 1, 2023 | 396.58 | 401.31 | 394.02 | 399.65 | 4796 | NYSE | DPZ | Mon, Jul 31, 2023 | 400.23 | 401.53 | 394.15 | 396.74 | 4795 | NYSE | DPZ | Fri, Jul 28, 2023 | 405.90 | 406.12 | 399.79 | 400.88 | 4794 | NYSE | DPZ | Thu, Jul 27, 2023 | 400.40 | 406.31 | 397.14 | 402.58 | 4793 | NYSE | DPZ | Wed, Jul 26, 2023 | 396.30 | 405.00 | 394.81 | 401.36 | 4792 | NYSE | DPZ | Tue, Jul 25, 2023 | 387.51 | 399.69 | 387.00 | 397.05 | 4791 | NYSE | DPZ | Mon, Jul 24, 2023 | 400.00 | 401.77 | 383.23 | 385.90 | 4790 | NYSE | DPZ | Fri, Jul 21, 2023 | 388.40 | 389.66 | 384.48 | 385.44 | 4789 | NYSE | DPZ | Thu, Jul 20, 2023 | 393.16 | 393.25 | 385.24 | 387.83 | 4788 | NYSE | DPZ | Wed, Jul 19, 2023 | 396.59 | 397.72 | 388.76 | 392.33 | 4787 | NYSE | DPZ | Tue, Jul 18, 2023 | 391.00 | 393.78 | 388.33 | 392.29 | 4786 | NYSE | DPZ | Mon, Jul 17, 2023 | 385.78 | 392.62 | 383.21 | 389.74 | 4785 | NYSE | DPZ | Fri, Jul 14, 2023 | 387.66 | 389.40 | 382.95 | 384.66 | 4784 | NYSE | DPZ | Thu, Jul 13, 2023 | 390.71 | 393.33 | 385.48 | 386.87 | 4783 | NYSE | DPZ | Wed, Jul 12, 2023 | 398.90 | 409.95 | 381.24 | 388.59 | 4782 | NYSE | DPZ | Tue, Jul 11, 2023 | 346.70 | 350.82 | 346.70 | 349.79 | 4781 | NYSE | DPZ | Mon, Jul 10, 2023 | 341.99 | 351.63 | 341.99 | 347.41 | 4780 | NYSE | DPZ | Fri, Jul 7, 2023 | 333.26 | 344.70 | 332.44 | 341.68 | 4779 | NYSE | DPZ | Thu, Jul 6, 2023 | 332.26 | 334.68 | 328.03 | 333.91 | 4778 | NYSE | DPZ | Wed, Jul 5, 2023 | 335.55 | 335.75 | 331.62 | 334.96 | 4777 | NYSE | DPZ | Mon, Jul 3, 2023 | 334.71 | 338.37 | 331.32 | 336.66 | 4776 | NYSE | DPZ | Fri, Jun 30, 2023 | 332.00 | 337.16 | 331.27 | 336.99 | 4775 | NYSE | DPZ | Thu, Jun 29, 2023 | 325.67 | 333.63 | 325.67 | 330.73 | 4774 | NYSE | DPZ | Wed, Jun 28, 2023 | 324.63 | 325.99 | 322.79 | 325.52 | 4773 | NYSE | DPZ | Tue, Jun 27, 2023 | 320.00 | 326.05 | 320.00 | 324.93 | 4772 | NYSE | DPZ | Mon, Jun 26, 2023 | 315.00 | 320.00 | 313.87 | 319.24 | 4771 | NYSE | DPZ | Fri, Jun 23, 2023 | 320.00 | 321.04 | 316.59 | 316.82 | 4770 | NYSE | DPZ | Thu, Jun 22, 2023 | 322.00 | 323.44 | 320.36 | 321.04 | 4769 | NYSE | DPZ | Wed, Jun 21, 2023 | 322.27 | 325.75 | 321.89 | 323.11 | 4768 | NYSE | DPZ | Tue, Jun 20, 2023 | 330.75 | 331.84 | 324.89 | 325.54 | 4767 | NYSE | DPZ | Fri, Jun 16, 2023 | 330.36 | 342.70 | 329.42 | 331.41 | 4766 | NYSE | DPZ | Thu, Jun 15, 2023 | 320.00 | 326.50 | 318.35 | 325.46 | 4765 | NYSE | DPZ | Wed, Jun 14, 2023 | 302.13 | 307.41 | 299.50 | 305.72 | 4764 | NYSE | DPZ | Tue, Jun 13, 2023 | 301.81 | 303.59 | 298.46 | 300.68 | 4763 | NYSE | DPZ | Mon, Jun 12, 2023 | 299.41 | 302.29 | 297.05 | 301.86 | 4762 | NYSE | DPZ | Fri, Jun 9, 2023 | 299.75 | 300.79 | 296.51 | 298.07 | 4761 | NYSE | DPZ | Thu, Jun 8, 2023 | 296.73 | 301.95 | 294.65 | 299.90 | 4760 | NYSE | DPZ | Wed, Jun 7, 2023 | 299.03 | 299.99 | 294.94 | 297.56 | 4759 | NYSE | DPZ | Tue, Jun 6, 2023 | 297.00 | 299.29 | 291.28 | 297.74 | 4758 | NYSE | DPZ | Mon, Jun 5, 2023 | 302.52 | 302.53 | 297.79 | 303.19 | 4757 | NYSE | DPZ | Fri, Jun 2, 2023 | 298.28 | 303.56 | 298.28 | 303.19 | 4756 | NYSE | DPZ | Thu, Jun 1, 2023 | 296.00 | 300.06 | 292.88 | 296.67 | 4755 | NYSE | DPZ | Wed, May 31, 2023 | 291.35 | 292.91 | 285.84 | 289.85 | 4754 | NYSE | DPZ | Tue, May 30, 2023 | 299.27 | 300.81 | 291.13 | 291.39 | 4753 | NYSE | DPZ | Fri, May 26, 2023 | 304.06 | 307.22 | 299.27 | 299.83 | 4752 | NYSE | DPZ | Thu, May 25, 2023 | 306.73 | 308.72 | 303.77 | 304.50 | 4751 | NYSE | DPZ | Wed, May 24, 2023 | 304.19 | 308.52 | 301.41 | 306.80 | 4750 | NYSE | DPZ | Tue, May 23, 2023 | 308.28 | 308.82 | 303.41 | 304.29 | 4749 | NYSE | DPZ | Mon, May 22, 2023 | 313.21 | 315.84 | 308.38 | 308.91 | 4748 | NYSE | DPZ | Fri, May 19, 2023 | 313.60 | 313.60 | 308.97 | 312.46 | 4747 | NYSE | DPZ | Thu, May 18, 2023 | 305.44 | 311.97 | 304.33 | 311.36 | 4746 | NYSE | DPZ | Wed, May 17, 2023 | 302.56 | 306.25 | 300.67 | 305.05 | 4745 | NYSE | DPZ | Tue, May 16, 2023 | 306.96 | 306.96 | 300.59 | 301.85 | 4744 | NYSE | DPZ | Mon, May 15, 2023 | 307.50 | 308.91 | 305.50 | 307.85 | 4743 | NYSE | DPZ | Fri, May 12, 2023 | 307.36 | 309.01 | 306.15 | 307.58 | 4742 | NYSE | DPZ | Thu, May 11, 2023 | 306.86 | 308.89 | 305.00 | 306.93 | 4741 | NYSE | DPZ | Wed, May 10, 2023 | 309.63 | 310.64 | 304.32 | 306.89 | 4740 | NYSE | DPZ | Tue, May 9, 2023 | 308.80 | 310.16 | 306.76 | 308.64 | 4739 | NYSE | DPZ | Mon, May 8, 2023 | 311.11 | 314.23 | 308.85 | 308.94 | 4738 | NYSE | DPZ | Fri, May 5, 2023 | 312.71 | 315.32 | 310.78 | 311.11 | 4737 | NYSE | DPZ | Thu, May 4, 2023 | 312.66 | 315.99 | 310.22 | 311.41 | 4736 | NYSE | DPZ | Wed, May 3, 2023 | 310.71 | 318.04 | 309.99 | 314.86 | 4735 | NYSE | DPZ | Tue, May 2, 2023 | 310.37 | 313.39 | 307.54 | 311.59 | 4734 | NYSE | DPZ | Mon, May 1, 2023 | 316.52 | 318.17 | 310.50 | 311.25 | 4733 | NYSE | DPZ | Fri, Apr 28, 2023 | 318.33 | 320.38 | 314.35 | 317.47 | 4732 | NYSE | DPZ | Thu, Apr 27, 2023 | 350.20 | 353.95 | 315.12 | 317.14 | 4731 | NYSE | DPZ | Wed, Apr 26, 2023 | 328.60 | 339.57 | 328.53 | 339.03 | 4730 | NYSE | DPZ | Tue, Apr 25, 2023 | 330.86 | 331.50 | 327.38 | 329.63 | 4729 | NYSE | DPZ | Mon, Apr 24, 2023 | 332.06 | 332.49 | 326.59 | 330.27 | 4728 | NYSE | DPZ | Fri, Apr 21, 2023 | 325.99 | 330.56 | 323.48 | 330.52 | 4727 | NYSE | DPZ | Thu, Apr 20, 2023 | 324.97 | 325.71 | 321.81 | 322.90 | 4726 | NYSE | DPZ | Wed, Apr 19, 2023 | 326.79 | 328.02 | 323.70 | 325.66 | 4725 | NYSE | DPZ | Tue, Apr 18, 2023 | 330.77 | 332.18 | 325.64 | 326.70 | 4724 | NYSE | DPZ | Mon, Apr 17, 2023 | 332.33 | 334.02 | 328.65 | 329.90 | 4723 | NYSE | DPZ | Fri, Apr 14, 2023 | 332.00 | 335.92 | 330.09 | 330.38 | 4722 | NYSE | DPZ | Thu, Apr 13, 2023 | 327.11 | 333.32 | 326.73 | 332.60 | 4721 | NYSE | DPZ | Wed, Apr 12, 2023 | 332.85 | 333.57 | 326.24 | 326.44 | 4720 | NYSE | DPZ | Tue, Apr 11, 2023 | 329.57 | 333.75 | 328.09 | 332.44 | 4719 | NYSE | DPZ | Mon, Apr 10, 2023 | 328.93 | 331.44 | 326.50 | 329.71 | 4718 | NYSE | DPZ | Thu, Apr 6, 2023 | 328.90 | 331.34 | 327.29 | 330.58 | 4717 | NYSE | DPZ | Wed, Apr 5, 2023 | 329.05 | 332.63 | 327.60 | 328.38 | 4716 | NYSE | DPZ | Tue, Apr 4, 2023 | 331.09 | 333.14 | 326.73 | 328.97 | 4715 | NYSE | DPZ | Mon, Apr 3, 2023 | 330.10 | 333.24 | 325.97 | 332.52 | 4714 | NYSE | DPZ | Fri, Mar 31, 2023 | 327.55 | 332.54 | 327.19 | 329.87 | 4713 | NYSE | DPZ | Thu, Mar 30, 2023 | 329.70 | 329.70 | 325.62 | 327.65 | 4712 | NYSE | DPZ | Wed, Mar 29, 2023 | 326.81 | 330.36 | 325.63 | 327.58 | 4711 | NYSE | DPZ | Tue, Mar 28, 2023 | 321.65 | 324.64 | 319.89 | 324.23 | 4710 | NYSE | DPZ | Mon, Mar 27, 2023 | 314.81 | 324.01 | 312.71 | 322.22 | 4709 | NYSE | DPZ | Fri, Mar 24, 2023 | 315.69 | 316.36 | 310.60 | 311.51 | 4708 | NYSE | DPZ | Thu, Mar 23, 2023 | 313.77 | 318.78 | 312.33 | 315.43 | 4707 | NYSE | DPZ | Wed, Mar 22, 2023 | 316.39 | 318.15 | 311.90 | 312.28 | 4706 | NYSE | DPZ | Tue, Mar 21, 2023 | 317.42 | 319.05 | 314.72 | 317.64 | 4705 | NYSE | DPZ | Mon, Mar 20, 2023 | 310.81 | 317.82 | 310.81 | 317.18 | 4704 | NYSE | DPZ | Fri, Mar 17, 2023 | 314.27 | 317.48 | 307.57 | 310.67 | 4703 | NYSE | DPZ | Thu, Mar 16, 2023 | 312.96 | 317.55 | 310.72 | 313.94 | 4702 | NYSE | DPZ | Wed, Mar 15, 2023 | 304.73 | 313.56 | 303.90 | 312.60 | 4701 | NYSE | DPZ | Tue, Mar 14, 2023 | 305.06 | 308.47 | 303.81 | 307.10 | 4700 | NYSE | DPZ | Mon, Mar 13, 2023 | 300.00 | 308.80 | 297.73 | 301.38 | 4699 | NYSE | DPZ | Fri, Mar 10, 2023 | 309.58 | 309.58 | 298.78 | 300.16 | 4698 | NYSE | DPZ | Thu, Mar 9, 2023 | 312.33 | 314.14 | 307.31 | 309.12 | 4697 | NYSE | DPZ | Wed, Mar 8, 2023 | 308.71 | 312.94 | 308.00 | 312.13 | 4696 | NYSE | DPZ | Tue, Mar 7, 2023 | 316.24 | 320.55 | 310.54 | 310.85 | 4695 | NYSE | DPZ | Mon, Mar 6, 2023 | 309.67 | 319.10 | 309.16 | 316.32 | 4694 | NYSE | DPZ | Fri, Mar 3, 2023 | 301.90 | 307.77 | 301.46 | 304.76 | 4693 | NYSE | DPZ | Thu, Mar 2, 2023 | 302.00 | 305.87 | 300.00 | 305.32 | 4692 | NYSE | DPZ | Wed, Mar 1, 2023 | 293.84 | 302.66 | 293.24 | 301.73 | 4691 | NYSE | DPZ | Tue, Feb 28, 2023 | 292.53 | 297.91 | 291.32 | 294.01 | 4690 | NYSE | DPZ | Mon, Feb 27, 2023 | 298.02 | 300.47 | 291.00 | 295.63 | 4689 | NYSE | DPZ | Fri, Feb 24, 2023 | 302.10 | 310.50 | 297.00 | 297.47 | 4688 | NYSE | DPZ | Thu, Feb 23, 2023 | 315.15 | 319.30 | 302.14 | 307.86 | 4687 | NYSE | DPZ | Wed, Feb 22, 2023 | 347.07 | 351.65 | 341.35 | 348.46 | 4686 | NYSE | DPZ | Tue, Feb 21, 2023 | 352.61 | 354.54 | 348.33 | 350.23 | 4685 | NYSE | DPZ | Fri, Feb 17, 2023 | 355.88 | 357.46 | 351.51 | 357.36 | 4684 | NYSE | DPZ | Thu, Feb 16, 2023 | 356.62 | 359.92 | 354.52 | 356.83 | 4683 | NYSE | DPZ | Wed, Feb 15, 2023 | 346.87 | 360.32 | 346.87 | 360.10 | 4682 | NYSE | DPZ | Tue, Feb 14, 2023 | 354.64 | 354.64 | 345.69 | 347.58 | 4681 | NYSE | DPZ | Mon, Feb 13, 2023 | 354.21 | 357.86 | 352.39 | 355.05 | 4680 | NYSE | DPZ | Fri, Feb 10, 2023 | 352.92 | 359.35 | 352.72 | 354.06 | 4679 | NYSE | DPZ | Thu, Feb 9, 2023 | 357.33 | 358.14 | 353.88 | 354.97 | 4678 | NYSE | DPZ | Wed, Feb 8, 2023 | 355.76 | 356.19 | 350.21 | 353.59 | 4677 | NYSE | DPZ | Tue, Feb 7, 2023 | 353.81 | 357.71 | 350.30 | 357.20 | 4676 | NYSE | DPZ | Mon, Feb 6, 2023 | 357.28 | 361.15 | 354.70 | 355.98 | 4675 | NYSE | DPZ | Fri, Feb 3, 2023 | 357.16 | 363.24 | 355.06 | 359.62 | 4674 | NYSE | DPZ | Thu, Feb 2, 2023 | 365.10 | 369.97 | 356.31 | 360.47 | 4673 | NYSE | DPZ | Wed, Feb 1, 2023 | 351.35 | 363.18 | 350.24 | 359.79 | 4672 | NYSE | DPZ | Tue, Jan 31, 2023 | 346.24 | 353.62 | 343.37 | 353.00 | 4671 | NYSE | DPZ | Mon, Jan 30, 2023 | 354.47 | 357.22 | 347.80 | 348.49 | 4670 | NYSE | DPZ | Fri, Jan 27, 2023 | 354.25 | 358.25 | 352.69 | 355.17 | 4669 | NYSE | DPZ | Thu, Jan 26, 2023 | 353.41 | 360.74 | 351.11 | 354.04 | 4668 | NYSE | DPZ | Wed, Jan 25, 2023 | 336.00 | 351.00 | 335.74 | 350.64 | 4667 | NYSE | DPZ | Tue, Jan 24, 2023 | 342.79 | 343.53 | 334.39 | 339.34 | 4666 | NYSE | DPZ | Mon, Jan 23, 2023 | 345.40 | 347.49 | 337.65 | 345.45 | 4665 | NYSE | DPZ | Fri, Jan 20, 2023 | 350.91 | 350.91 | 342.10 | 348.04 | 4664 | NYSE | DPZ | Thu, Jan 19, 2023 | 345.77 | 354.49 | 345.74 | 348.85 | 4663 | NYSE | DPZ | Wed, Jan 18, 2023 | 347.61 | 350.92 | 344.33 | 346.48 | 4662 | NYSE | DPZ | Tue, Jan 17, 2023 | 345.00 | 350.87 | 342.03 | 344.19 | 4661 | NYSE | DPZ | Fri, Jan 13, 2023 | 331.99 | 337.83 | 323.22 | 337.44 | 4660 | NYSE | DPZ | Thu, Jan 12, 2023 | 350.72 | 351.01 | 336.83 | 337.62 | 4659 | NYSE | DPZ | Wed, Jan 11, 2023 | 342.61 | 349.97 | 341.83 | 349.85 | 4658 | NYSE | DPZ | Tue, Jan 10, 2023 | 331.85 | 340.84 | 330.67 | 339.73 | 4657 | NYSE | DPZ | Mon, Jan 9, 2023 | 345.00 | 349.78 | 333.02 | 333.88 | 4656 | NYSE | DPZ | Fri, Jan 6, 2023 | 338.77 | 343.16 | 334.75 | 342.62 | 4655 | NYSE | DPZ | Thu, Jan 5, 2023 | 341.00 | 341.00 | 335.02 | 338.83 | 4654 | NYSE | DPZ | Wed, Jan 4, 2023 | 343.09 | 345.55 | 339.51 | 344.39 | 4653 | NYSE | DPZ | Tue, Jan 3, 2023 | 350.88 | 350.88 | 333.62 | 339.27 | 4652 | NYSE | DPZ | Fri, Dec 30, 2022 | 346.84 | 346.84 | 341.55 | 346.40 | 4651 | NYSE | DPZ | Thu, Dec 29, 2022 | 346.40 | 353.21 | 345.02 | 349.80 | 4650 | NYSE | DPZ | Wed, Dec 28, 2022 | 354.32 | 355.74 | 344.38 | 344.41 | 4649 | NYSE | DPZ | Tue, Dec 27, 2022 | 352.05 | 354.94 | 347.48 | 354.40 | 4648 | NYSE | DPZ | Fri, Dec 23, 2022 | 351.35 | 354.34 | 347.00 | 353.02 | 4647 | NYSE | DPZ | Thu, Dec 22, 2022 | 355.84 | 355.84 | 343.92 | 352.21 | 4646 | NYSE | DPZ | Wed, Dec 21, 2022 | 355.11 | 360.29 | 355.06 | 358.33 | 4645 | NYSE | DPZ | Tue, Dec 20, 2022 | 355.97 | 355.99 | 349.81 | 353.73 | 4644 | NYSE | DPZ | Mon, Dec 19, 2022 | 358.25 | 360.72 | 354.81 | 356.33 | 4643 | NYSE | DPZ | Fri, Dec 16, 2022 | 354.09 | 361.69 | 351.24 | 357.23 | 4642 | NYSE | DPZ | Thu, Dec 15, 2022 | 365.05 | 365.05 | 351.48 | 356.99 | 4641 | NYSE | DPZ | Wed, Dec 14, 2022 | 360.00 | 369.18 | 358.19 | 366.74 | 4640 | NYSE | DPZ | Tue, Dec 13, 2022 | 371.63 | 374.11 | 361.64 | 360.77 | 4639 | NYSE | DPZ | Mon, Dec 12, 2022 | 363.30 | 364.59 | 358.57 | 363.35 | 4638 | NYSE | DPZ | Fri, Dec 9, 2022 | 372.74 | 378.64 | 362.51 | 362.65 | 4637 | NYSE | DPZ | Thu, Dec 8, 2022 | 373.46 | 375.55 | 368.63 | 374.94 | 4636 | NYSE | DPZ | Wed, Dec 7, 2022 | 368.64 | 373.59 | 366.67 | 372.14 | 4635 | NYSE | DPZ | Tue, Dec 6, 2022 | 378.74 | 379.00 | 363.73 | 369.36 | 4634 | NYSE | DPZ | Mon, Dec 5, 2022 | 387.45 | 387.60 | 378.16 | 381.26 | 4633 | NYSE | DPZ | Fri, Dec 2, 2022 | 381.10 | 385.04 | 379.38 | 382.76 | 4632 | NYSE | DPZ | Thu, Dec 1, 2022 | 391.22 | 392.04 | 384.85 | 385.58 | 4631 | NYSE | DPZ | Wed, Nov 30, 2022 | 383.05 | 391.00 | 377.08 | 388.73 | 4630 | NYSE | DPZ | Tue, Nov 29, 2022 | 381.41 | 384.49 | 378.46 | 383.06 | 4629 | NYSE | DPZ | Mon, Nov 28, 2022 | 388.94 | 391.53 | 381.77 | 382.29 | 4628 | NYSE | DPZ | Fri, Nov 25, 2022 | 392.56 | 395.00 | 387.31 | 389.06 | 4627 | NYSE | DPZ | Wed, Nov 23, 2022 | 378.86 | 392.00 | 378.53 | 391.74 | 4626 | NYSE | DPZ | Tue, Nov 22, 2022 | 375.84 | 377.83 | 372.50 | 376.07 | 4625 | NYSE | DPZ | Mon, Nov 21, 2022 | 368.58 | 379.57 | 368.58 | 377.83 | 4624 | NYSE | DPZ | Fri, Nov 18, 2022 | 374.19 | 381.80 | 365.06 | 367.89 | 4623 | NYSE | DPZ | Thu, Nov 17, 2022 | 359.85 | 366.81 | 355.73 | 366.73 | 4622 | NYSE | DPZ | Wed, Nov 16, 2022 | 368.64 | 376.59 | 361.92 | 364.47 | 4621 | NYSE | DPZ | Tue, Nov 15, 2022 | 372.43 | 375.53 | 365.73 | 366.74 | 4620 | NYSE | DPZ | Mon, Nov 14, 2022 | 365.71 | 378.04 | 363.91 | 370.23 | 4619 | NYSE | DPZ | Fri, Nov 11, 2022 | 357.40 | 370.72 | 356.67 | 366.52 | 4618 | NYSE | DPZ | Thu, Nov 10, 2022 | 347.79 | 358.51 | 342.57 | 357.82 | 4617 | NYSE | DPZ | Wed, Nov 9, 2022 | 336.83 | 339.90 | 332.75 | 338.54 | 4616 | NYSE | DPZ | Tue, Nov 8, 2022 | 347.96 | 351.35 | 335.00 | 337.49 | 4615 | NYSE | DPZ | Mon, Nov 7, 2022 | 359.95 | 360.38 | 347.49 | 347.93 | 4614 | NYSE | DPZ | Fri, Nov 4, 2022 | 354.42 | 360.07 | 347.93 | 359.65 | 4613 | NYSE | DPZ | Thu, Nov 3, 2022 | 335.04 | 353.15 | 335.04 | 352.07 | 4612 | NYSE | DPZ | Wed, Nov 2, 2022 | 334.48 | 349.00 | 333.56 | 339.03 | 4611 | NYSE | DPZ | Tue, Nov 1, 2022 | 334.15 | 334.85 | 330.11 | 333.44 | 4610 | NYSE | DPZ | Mon, Oct 31, 2022 | 334.99 | 339.20 | 331.58 | 332.24 | 4609 | NYSE | DPZ | Fri, Oct 28, 2022 | 328.94 | 335.06 | 327.80 | 334.80 | 4608 | NYSE | DPZ | Thu, Oct 27, 2022 | 326.91 | 337.92 | 326.91 | 331.50 | 4607 | NYSE | DPZ | Wed, Oct 26, 2022 | 329.77 | 331.15 | 321.57 | 322.02 | 4606 | NYSE | DPZ | Tue, Oct 25, 2022 | 324.97 | 332.79 | 324.82 | 328.88 | 4605 | NYSE | DPZ | Mon, Oct 24, 2022 | 322.98 | 323.59 | 315.69 | 323.16 | 4604 | NYSE | DPZ | Fri, Oct 21, 2022 | 320.42 | 322.74 | 314.12 | 321.56 | 4603 | NYSE | DPZ | Thu, Oct 20, 2022 | 322.22 | 327.71 | 318.91 | 319.50 | 4602 | NYSE | DPZ | Wed, Oct 19, 2022 | 327.59 | 331.97 | 321.43 | 323.40 | 4601 | NYSE | DPZ | Tue, Oct 18, 2022 | 323.46 | 331.33 | 322.04 | 328.90 | 4600 | NYSE | DPZ | Mon, Oct 17, 2022 | 322.99 | 326.99 | 318.14 | 321.16 | 4599 | NYSE | DPZ | Fri, Oct 14, 2022 | 334.00 | 334.13 | 316.93 | 317.34 | 4598 | NYSE | DPZ | Thu, Oct 13, 2022 | 318.00 | 335.93 | 313.08 | 333.26 | 4597 | NYSE | DPZ | Wed, Oct 12, 2022 | 303.30 | 305.24 | 299.41 | 301.76 | 4596 | NYSE | DPZ | Tue, Oct 11, 2022 | 310.52 | 312.04 | 302.35 | 303.50 | 4595 | NYSE | DPZ | Mon, Oct 10, 2022 | 315.70 | 316.01 | 304.42 | 309.67 | 4594 | NYSE | DPZ | Fri, Oct 7, 2022 | 320.43 | 321.04 | 312.86 | 314.52 | 4593 | NYSE | DPZ | Thu, Oct 6, 2022 | 336.28 | 336.75 | 320.89 | 324.22 | 4592 | NYSE | DPZ | Wed, Oct 5, 2022 | 328.00 | 336.65 | 324.53 | 335.13 | 4591 | NYSE | DPZ | Tue, Oct 4, 2022 | 328.94 | 333.84 | 327.34 | 330.61 | 4590 | NYSE | DPZ | Mon, Oct 3, 2022 | 311.15 | 318.33 | 300.63 | 316.44 | 4589 | NYSE | DPZ | Fri, Sep 30, 2022 | 315.29 | 319.68 | 310.07 | 310.20 | 4588 | NYSE | DPZ | Thu, Sep 29, 2022 | 318.64 | 323.32 | 310.99 | 316.35 | 4587 | NYSE | DPZ | Wed, Sep 28, 2022 | 318.14 | 323.38 | 313.18 | 321.18 | 4586 | NYSE | DPZ | Tue, Sep 27, 2022 | 326.84 | 328.92 | 313.22 | 314.19 | 4585 | NYSE | DPZ | Mon, Sep 26, 2022 | 329.54 | 329.54 | 321.46 | 324.74 | 4584 | NYSE | DPZ | Fri, Sep 23, 2022 | 324.00 | 336.52 | 322.01 | 330.00 | 4583 | NYSE | DPZ | Thu, Sep 22, 2022 | 330.11 | 331.67 | 319.62 | 320.14 | 4582 | NYSE | DPZ | Wed, Sep 21, 2022 | 334.40 | 341.23 | 330.56 | 333.20 | 4581 | NYSE | DPZ | Tue, Sep 20, 2022 | 329.79 | 336.21 | 326.82 | 332.35 | 4580 | NYSE | DPZ | Mon, Sep 19, 2022 | 341.21 | 342.73 | 330.04 | 332.98 | 4579 | NYSE | DPZ | Fri, Sep 16, 2022 | 348.26 | 350.95 | 338.83 | 342.97 | 4578 | NYSE | DPZ | Thu, Sep 15, 2022 | 339.62 | 351.16 | 339.44 | 349.51 | 4577 | NYSE | DPZ | Wed, Sep 14, 2022 | 350.39 | 350.59 | 337.85 | 340.28 | 4576 | NYSE | DPZ | Tue, Sep 13, 2022 | 357.30 | 357.30 | 349.80 | 349.28 | 4575 | NYSE | DPZ | Mon, Sep 12, 2022 | 373.10 | 378.36 | 363.69 | 364.44 | 4574 | NYSE | DPZ | Fri, Sep 9, 2022 | 363.72 | 368.61 | 360.54 | 367.12 | 4573 | NYSE | DPZ | Thu, Sep 8, 2022 | 359.57 | 363.82 | 357.34 | 362.00 | 4572 | NYSE | DPZ | Wed, Sep 7, 2022 | 363.88 | 366.85 | 359.93 | 362.61 | 4571 | NYSE | DPZ | Tue, Sep 6, 2022 | 365.84 | 365.84 | 356.02 | 362.77 | 4570 | NYSE | DPZ | Fri, Sep 2, 2022 | 374.61 | 374.61 | 364.51 | 365.80 | 4569 | NYSE | DPZ | Thu, Sep 1, 2022 | 370.16 | 372.74 | 367.26 | 371.62 | 4568 | NYSE | DPZ | Wed, Aug 31, 2022 | 381.09 | 381.69 | 370.90 | 371.86 | 4567 | NYSE | DPZ | Tue, Aug 30, 2022 | 379.56 | 385.30 | 377.55 | 380.37 | 4566 | NYSE | DPZ | Mon, Aug 29, 2022 | 387.18 | 387.30 | 378.46 | 378.51 | 4565 | NYSE | DPZ | Fri, Aug 26, 2022 | 407.27 | 407.48 | 390.24 | 390.28 | 4564 | NYSE | DPZ | Thu, Aug 25, 2022 | 399.31 | 408.39 | 396.12 | 406.97 | 4563 | NYSE | DPZ | Wed, Aug 24, 2022 | 393.32 | 397.36 | 390.02 | 396.96 | 4562 | NYSE | DPZ | Tue, Aug 23, 2022 | 401.89 | 402.60 | 391.66 | 392.46 | 4561 | NYSE | DPZ | Mon, Aug 22, 2022 | 400.42 | 403.30 | 397.54 | 401.21 | 4560 | NYSE | DPZ | Fri, Aug 19, 2022 | 416.29 | 416.71 | 403.63 | 405.20 | 4559 | NYSE | DPZ | Thu, Aug 18, 2022 | 412.22 | 417.23 | 410.61 | 416.95 | 4558 | NYSE | DPZ | Wed, Aug 17, 2022 | 408.74 | 415.82 | 406.89 | 411.99 | 4557 | NYSE | DPZ | Tue, Aug 16, 2022 | 409.96 | 415.60 | 408.98 | 410.93 | 4556 | NYSE | DPZ | Mon, Aug 15, 2022 | 411.99 | 414.51 | 408.79 | 410.86 | 4555 | NYSE | DPZ | Fri, Aug 12, 2022 | 406.21 | 415.50 | 406.09 | 412.24 | 4554 | NYSE | DPZ | Thu, Aug 11, 2022 | 409.00 | 410.67 | 403.30 | 404.13 | 4553 | NYSE | DPZ | Wed, Aug 10, 2022 | 398.20 | 409.00 | 396.94 | 405.75 | 4552 | NYSE | DPZ | Tue, Aug 9, 2022 | 395.11 | 396.12 | 390.85 | 392.56 | 4551 | NYSE | DPZ | Mon, Aug 8, 2022 | 390.76 | 397.16 | 389.77 | 394.89 | 4550 | NYSE | DPZ | Fri, Aug 5, 2022 | 390.00 | 391.98 | 386.98 | 387.93 | 4549 | NYSE | DPZ | Thu, Aug 4, 2022 | 390.41 | 394.34 | 387.78 | 391.34 | 4548 | NYSE | DPZ | Wed, Aug 3, 2022 | 394.02 | 394.02 | 388.30 | 390.91 | 4547 | NYSE | DPZ | Tue, Aug 2, 2022 | 388.74 | 395.75 | 386.40 | 391.07 | 4546 | NYSE | DPZ | Mon, Aug 1, 2022 | 392.31 | 395.25 | 389.67 | 390.12 | 4545 | NYSE | DPZ | Fri, Jul 29, 2022 | 389.60 | 394.73 | 385.26 | 392.11 | 4544 | NYSE | DPZ | Thu, Jul 28, 2022 | 394.55 | 397.05 | 389.25 | 389.82 | 4543 | NYSE | DPZ | Wed, Jul 27, 2022 | 389.34 | 395.43 | 389.30 | 392.99 | 4542 | NYSE | DPZ | Tue, Jul 26, 2022 | 385.00 | 393.97 | 380.75 | 386.75 | 4541 | NYSE | DPZ | Mon, Jul 25, 2022 | 401.19 | 403.08 | 385.83 | 387.99 | 4540 | NYSE | DPZ | Fri, Jul 22, 2022 | 405.40 | 411.55 | 396.15 | 399.27 | 4539 | NYSE | DPZ | Thu, Jul 21, 2022 | 413.99 | 426.44 | 404.38 | 405.64 | 4538 | NYSE | DPZ | Wed, Jul 20, 2022 | 410.05 | 416.08 | 409.41 | 410.86 | 4537 | NYSE | DPZ | Tue, Jul 19, 2022 | 409.99 | 412.31 | 404.07 | 410.24 | 4536 | NYSE | DPZ | Mon, Jul 18, 2022 | 409.26 | 411.21 | 404.34 | 406.81 | 4535 | NYSE | DPZ | Fri, Jul 15, 2022 | 401.69 | 406.91 | 399.55 | 406.60 | 4534 | NYSE | DPZ | Thu, Jul 14, 2022 | 400.00 | 402.34 | 396.55 | 399.15 | 4533 | NYSE | DPZ | Wed, Jul 13, 2022 | 388.85 | 405.00 | 386.39 | 401.37 | 4532 | NYSE | DPZ | Tue, Jul 12, 2022 | 396.75 | 402.74 | 389.39 | 391.49 | 4531 | NYSE | DPZ | Mon, Jul 11, 2022 | 400.98 | 403.32 | 396.50 | 397.25 | 4530 | NYSE | DPZ | Fri, Jul 8, 2022 | 405.08 | 409.03 | 398.80 | 401.35 | 4529 | NYSE | DPZ | Thu, Jul 7, 2022 | 395.97 | 406.27 | 395.91 | 405.54 | 4528 | NYSE | DPZ | Wed, Jul 6, 2022 | 397.48 | 400.05 | 393.80 | 397.57 | 4527 | NYSE | DPZ | Tue, Jul 5, 2022 | 400.19 | 401.17 | 393.72 | 396.80 | 4526 | NYSE | DPZ | Fri, Jul 1, 2022 | 392.62 | 404.59 | 390.77 | 403.61 | 4525 | NYSE | DPZ | Thu, Jun 30, 2022 | 390.00 | 392.75 | 386.50 | 389.71 | 4524 | NYSE | DPZ | Wed, Jun 29, 2022 | 391.82 | 392.88 | 386.33 | 389.04 | 4523 | NYSE | DPZ | Tue, Jun 28, 2022 | 396.42 | 399.42 | 390.16 | 390.71 | 4522 | NYSE | DPZ | Mon, Jun 27, 2022 | 398.55 | 401.11 | 392.37 | 397.58 | 4521 | NYSE | DPZ | Fri, Jun 24, 2022 | 400.00 | 400.00 | 390.12 | 396.54 | 4520 | NYSE | DPZ | Thu, Jun 23, 2022 | 392.38 | 398.34 | 387.60 | 398.13 | 4519 | NYSE | DPZ | Wed, Jun 22, 2022 | 385.37 | 395.39 | 382.04 | 389.76 | 4518 | NYSE | DPZ | Tue, Jun 21, 2022 | 380.51 | 388.56 | 379.30 | 386.36 | 4517 | NYSE | DPZ | Fri, Jun 17, 2022 | 381.15 | 381.86 | 375.97 | 379.17 | 4516 | NYSE | DPZ | Thu, Jun 16, 2022 | 378.44 | 386.63 | 374.73 | 379.55 | 4515 | NYSE | DPZ | Wed, Jun 15, 2022 | 378.19 | 387.67 | 378.19 | 385.42 | 4514 | NYSE | DPZ | Tue, Jun 14, 2022 | 378.07 | 384.00 | 375.90 | 377.13 | 4513 | NYSE | DPZ | Mon, Jun 13, 2022 | 370.72 | 383.31 | 370.72 | 379.53 | 4512 | NYSE | DPZ | Fri, Jun 10, 2022 | 381.23 | 382.92 | 376.56 | 380.50 | 4511 | NYSE | DPZ | Thu, Jun 9, 2022 | 380.67 | 388.20 | 379.18 | 385.44 | 4510 | NYSE | DPZ | Wed, Jun 8, 2022 | 383.44 | 391.66 | 383.44 | 384.00 | 4509 | NYSE | DPZ | Tue, Jun 7, 2022 | 371.05 | 385.75 | 371.05 | 385.28 | 4508 | NYSE | DPZ | Mon, Jun 6, 2022 | 370.01 | 378.48 | 368.29 | 377.27 | 4507 | NYSE | DPZ | Fri, Jun 3, 2022 | 367.60 | 373.40 | 366.17 | 368.12 | 4506 | NYSE | DPZ | Thu, Jun 2, 2022 | 362.43 | 375.49 | 361.18 | 372.87 | 4505 | NYSE | DPZ | Wed, Jun 1, 2022 | 364.97 | 365.33 | 359.05 | 360.85 | 4504 | NYSE | DPZ | Tue, May 31, 2022 | 364.61 | 366.52 | 359.04 | 363.17 | 4503 | NYSE | DPZ | Fri, May 27, 2022 | 357.46 | 366.08 | 356.35 | 365.91 | 4502 | NYSE | DPZ | Thu, May 26, 2022 | 355.46 | 362.04 | 354.67 | 355.61 | 4501 | NYSE | DPZ | Wed, May 25, 2022 | 342.26 | 356.20 | 342.26 | 352.57 | 4500 | NYSE | DPZ | Tue, May 24, 2022 | 340.77 | 344.63 | 335.60 | 342.17 | 4499 | NYSE | DPZ | Mon, May 23, 2022 | 344.91 | 346.66 | 333.56 | 343.01 | 4498 | NYSE | DPZ | Fri, May 20, 2022 | 338.49 | 342.37 | 330.58 | 341.69 | 4497 | NYSE | DPZ | Thu, May 19, 2022 | 326.65 | 339.73 | 325.48 | 336.43 | 4496 | NYSE | DPZ | Wed, May 18, 2022 | 331.00 | 331.61 | 322.61 | 328.02 | 4495 | NYSE | DPZ | Tue, May 17, 2022 | 340.38 | 340.38 | 331.12 | 336.46 | 4494 | NYSE | DPZ | Mon, May 16, 2022 | 340.20 | 340.20 | 330.72 | 336.45 | 4493 | NYSE | DPZ | Fri, May 13, 2022 | 331.74 | 343.55 | 330.44 | 340.94 | 4492 | NYSE | DPZ | Thu, May 12, 2022 | 323.09 | 337.78 | 321.15 | 327.85 | 4491 | NYSE | DPZ | Wed, May 11, 2022 | 334.84 | 335.62 | 324.51 | 325.13 | 4490 | NYSE | DPZ | Tue, May 10, 2022 | 338.59 | 342.00 | 327.12 | 335.72 | 4489 | NYSE | DPZ | Mon, May 9, 2022 | 335.55 | 338.87 | 331.47 | 333.60 | 4488 | NYSE | DPZ | Fri, May 6, 2022 | 339.62 | 346.02 | 335.30 | 341.79 | 4487 | NYSE | DPZ | Thu, May 5, 2022 | 347.79 | 352.25 | 339.94 | 341.69 | 4486 | NYSE | DPZ | Wed, May 4, 2022 | 345.09 | 354.21 | 337.80 | 353.20 | 4485 | NYSE | DPZ | Tue, May 3, 2022 | 349.28 | 349.28 | 339.59 | 343.84 | 4484 | NYSE | DPZ | Mon, May 2, 2022 | 341.82 | 352.27 | 337.54 | 351.12 | 4483 | NYSE | DPZ | Fri, Apr 29, 2022 | 347.79 | 348.88 | 337.85 | 338.00 | 4482 | NYSE | DPZ | Thu, Apr 28, 2022 | 350.95 | 361.69 | 335.63 | 353.88 | 4481 | NYSE | DPZ | Wed, Apr 27, 2022 | 370.00 | 377.66 | 368.26 | 372.91 | 4480 | NYSE | DPZ | Tue, Apr 26, 2022 | 377.34 | 379.94 | 366.63 | 369.73 | 4479 | NYSE | DPZ | Mon, Apr 25, 2022 | 377.21 | 379.34 | 369.38 | 378.16 | 4478 | NYSE | DPZ | Fri, Apr 22, 2022 | 390.99 | 392.67 | 378.04 | 378.83 | 4477 | NYSE | DPZ | Thu, Apr 21, 2022 | 399.48 | 402.77 | 390.80 | 391.00 | 4476 | NYSE | DPZ | Wed, Apr 20, 2022 | 394.63 | 397.57 | 390.11 | 396.49 | 4475 | NYSE | DPZ | Tue, Apr 19, 2022 | 378.58 | 397.72 | 378.58 | 394.08 | 4474 | NYSE | DPZ | Mon, Apr 18, 2022 | 384.41 | 388.12 | 376.81 | 379.49 | 4473 | NYSE | DPZ | Thu, Apr 14, 2022 | 390.94 | 393.14 | 386.90 | 387.24 | 4472 | NYSE | DPZ | Wed, Apr 13, 2022 | 387.79 | 392.45 | 386.01 | 392.16 | 4471 | NYSE | DPZ | Tue, Apr 12, 2022 | 390.61 | 396.45 | 388.10 | 388.57 | 4470 | NYSE | DPZ | Mon, Apr 11, 2022 | 389.09 | 395.81 | 385.46 | 387.92 | 4469 | NYSE | DPZ | Fri, Apr 8, 2022 | 404.15 | 404.15 | 394.03 | 394.79 | 4468 | NYSE | DPZ | Thu, Apr 7, 2022 | 389.34 | 398.91 | 386.78 | 397.40 | 4467 | NYSE | DPZ | Wed, Apr 6, 2022 | 387.60 | 393.06 | 378.46 | 391.10 | 4466 | NYSE | DPZ | Tue, Apr 5, 2022 | 394.00 | 403.28 | 391.02 | 391.17 | 4465 | NYSE | DPZ | Mon, Apr 4, 2022 | 398.00 | 404.85 | 393.28 | 403.79 | 4464 | NYSE | DPZ | Fri, Apr 1, 2022 | 405.36 | 405.78 | 390.23 | 397.18 | 4463 | NYSE | DPZ | Thu, Mar 31, 2022 | 408.76 | 410.06 | 404.70 | 407.01 | 4462 | NYSE | DPZ | Wed, Mar 30, 2022 | 412.03 | 413.35 | 402.97 | 406.27 | 4461 | NYSE | DPZ | Tue, Mar 29, 2022 | 402.46 | 414.52 | 401.63 | 412.01 | 4460 | NYSE | DPZ | Mon, Mar 28, 2022 | 397.58 | 399.63 | 388.34 | 399.07 | 4459 | NYSE | DPZ | Fri, Mar 25, 2022 | 393.97 | 394.74 | 386.23 | 394.74 | 4458 | NYSE | DPZ | Thu, Mar 24, 2022 | 394.90 | 394.90 | 386.56 | 393.20 | 4457 | NYSE | DPZ | Wed, Mar 23, 2022 | 396.56 | 397.71 | 390.14 | 393.94 | 4456 | NYSE | DPZ | Tue, Mar 22, 2022 | 400.86 | 401.64 | 394.21 | 396.83 | 4455 | NYSE | DPZ | Mon, Mar 21, 2022 | 415.33 | 418.52 | 396.18 | 400.05 | 4454 | NYSE | DPZ | Fri, Mar 18, 2022 | 409.82 | 416.47 | 409.82 | 415.66 | 4453 | NYSE | DPZ | Thu, Mar 17, 2022 | 405.00 | 410.51 | 402.47 | 409.46 | 4452 | NYSE | DPZ | Wed, Mar 16, 2022 | 393.14 | 405.52 | 391.13 | 405.47 | 4451 | NYSE | DPZ | Tue, Mar 15, 2022 | 387.42 | 393.97 | 386.76 | 389.91 | 4450 | NYSE | DPZ | Mon, Mar 14, 2022 | 385.96 | 393.37 | 381.24 | 386.18 | 4449 | NYSE | DPZ | Fri, Mar 11, 2022 | 393.64 | 395.62 | 383.31 | 385.27 | 4448 | NYSE | DPZ | Thu, Mar 10, 2022 | 395.20 | 396.00 | 388.35 | 393.14 | 4447 | NYSE | DPZ | Wed, Mar 9, 2022 | 393.75 | 401.62 | 389.27 | 397.19 | 4446 | NYSE | DPZ | Tue, Mar 8, 2022 | 396.00 | 410.15 | 391.88 | 393.15 | 4445 | NYSE | DPZ | Mon, Mar 7, 2022 | 413.67 | 417.94 | 400.06 | 400.07 | 4444 | NYSE | DPZ | Fri, Mar 4, 2022 | 402.66 | 414.75 | 400.79 | 413.71 | 4443 | NYSE | DPZ | Thu, Mar 3, 2022 | 425.13 | 425.13 | 401.84 | 402.67 | 4442 | NYSE | DPZ | Wed, Mar 2, 2022 | 425.33 | 430.94 | 414.02 | 423.25 | 4441 | NYSE | DPZ | Tue, Mar 1, 2022 | 394.50 | 448.99 | 391.63 | 432.21 | 4440 | NYSE | DPZ | Mon, Feb 28, 2022 | 423.35 | 434.53 | 420.62 | 432.21 | 4439 | NYSE | DPZ | Fri, Feb 25, 2022 | 417.09 | 430.25 | 406.04 | 429.98 | 4438 | NYSE | DPZ | Thu, Feb 24, 2022 | 394.25 | 419.78 | 390.34 | 417.41 | 4437 | NYSE | DPZ | Wed, Feb 23, 2022 | 423.89 | 424.38 | 397.19 | 402.09 | 4436 | NYSE | DPZ | Tue, Feb 22, 2022 | 432.73 | 435.97 | 420.37 | 422.11 | 4435 | NYSE | DPZ | Fri, Feb 18, 2022 | 432.16 | 441.17 | 432.16 | 435.62 | 4434 | NYSE | DPZ | Thu, Feb 17, 2022 | 429.89 | 438.06 | 427.97 | 430.53 | 4433 | NYSE | DPZ | Wed, Feb 16, 2022 | 429.07 | 434.00 | 425.33 | 433.34 | 4432 | NYSE | DPZ | Tue, Feb 15, 2022 | 431.77 | 434.76 | 429.18 | 432.00 | 4431 | NYSE | DPZ | Mon, Feb 14, 2022 | 432.78 | 435.10 | 425.79 | 430.71 | 4430 | NYSE | DPZ | Fri, Feb 11, 2022 | 440.16 | 442.08 | 428.57 | 431.52 | 4429 | NYSE | DPZ | Thu, Feb 10, 2022 | 434.99 | 447.62 | 433.40 | 438.58 | 4428 | NYSE | DPZ | Wed, Feb 9, 2022 | 443.97 | 449.45 | 439.56 | 444.76 | 4427 | NYSE | DPZ | Tue, Feb 8, 2022 | 433.27 | 441.49 | 430.52 | 438.73 | 4426 | NYSE | DPZ | Mon, Feb 7, 2022 | 439.77 | 441.19 | 433.43 | 434.36 | 4425 | NYSE | DPZ | Fri, Feb 4, 2022 | 444.14 | 446.56 | 432.00 | 438.07 | 4424 | NYSE | DPZ | Thu, Feb 3, 2022 | 448.04 | 452.51 | 439.73 | 443.79 | 4423 | NYSE | DPZ | Wed, Feb 2, 2022 | 460.54 | 463.72 | 450.79 | 451.94 | 4422 | NYSE | DPZ | Tue, Feb 1, 2022 | 456.04 | 461.21 | 450.10 | 458.30 | 4421 | NYSE | DPZ | Mon, Jan 31, 2022 | 442.73 | 455.44 | 439.53 | 454.65 | 4420 | NYSE | DPZ | Fri, Jan 28, 2022 | 428.98 | 441.01 | 423.04 | 441.01 | 4419 | NYSE | DPZ | Thu, Jan 27, 2022 | 425.20 | 437.01 | 423.18 | 429.58 | 4418 | NYSE | DPZ | Wed, Jan 26, 2022 | 441.81 | 445.03 | 421.38 | 423.70 | 4417 | NYSE | DPZ | Tue, Jan 25, 2022 | 449.06 | 450.72 | 435.51 | 436.36 | 4416 | NYSE | DPZ | Mon, Jan 24, 2022 | 431.87 | 457.06 | 429.82 | 456.24 | 4415 | NYSE | DPZ | Fri, Jan 21, 2022 | 450.00 | 454.67 | 433.56 | 434.81 | 4414 | NYSE | DPZ | Thu, Jan 20, 2022 | 471.83 | 473.01 | 451.80 | 452.27 | 4413 | NYSE | DPZ | Wed, Jan 19, 2022 | 467.73 | 474.92 | 465.78 | 469.39 | 4412 | NYSE | DPZ | Tue, Jan 18, 2022 | 467.27 | 469.26 | 460.67 | 466.46 | 4411 | NYSE | DPZ | Fri, Jan 14, 2022 | 470.76 | 473.48 | 460.45 | 473.04 | 4410 | NYSE | DPZ | Thu, Jan 13, 2022 | 486.89 | 491.42 | 479.34 | 481.40 | 4409 | NYSE | DPZ | Wed, Jan 12, 2022 | 483.72 | 490.37 | 480.33 | 486.89 | 4408 | NYSE | DPZ | Tue, Jan 11, 2022 | 503.66 | 509.01 | 485.67 | 486.42 | 4407 | NYSE | DPZ | Mon, Jan 10, 2022 | 501.81 | 504.51 | 489.15 | 502.65 | 4406 | NYSE | DPZ | Fri, Jan 7, 2022 | 524.40 | 524.40 | 508.20 | 508.43 | 4405 | NYSE | DPZ | Thu, Jan 6, 2022 | 518.57 | 532.32 | 512.02 | 524.41 | 4404 | NYSE | DPZ | Wed, Jan 5, 2022 | 525.26 | 534.77 | 520.36 | 520.53 | 4403 | NYSE | DPZ | Tue, Jan 4, 2022 | 553.22 | 555.00 | 530.79 | 535.28 | 4402 | NYSE | DPZ | Mon, Jan 3, 2022 | 562.78 | 564.73 | 541.22 | 553.22 | 4401 | NYSE | DPZ | Fri, Dec 31, 2021 | 557.79 | 567.57 | 556.50 | 564.33 | 4400 | NYSE | DPZ | Thu, Dec 30, 2021 | 563.88 | 566.94 | 557.40 | 557.41 | 4399 | NYSE | DPZ | Wed, Dec 29, 2021 | 557.80 | 565.94 | 556.71 | 562.40 | 4398 | NYSE | DPZ | Tue, Dec 28, 2021 | 555.06 | 558.71 | 551.98 | 557.77 | 4397 | NYSE | DPZ | Mon, Dec 27, 2021 | 547.30 | 561.92 | 546.54 | 557.21 | 4396 | NYSE | DPZ | Thu, Dec 23, 2021 | 534.15 | 549.14 | 534.15 | 545.84 | 4395 | NYSE | DPZ | Wed, Dec 22, 2021 | 531.14 | 536.11 | 527.36 | 534.83 | 4394 | NYSE | DPZ | Tue, Dec 21, 2021 | 532.40 | 537.78 | 527.95 | 529.96 | 4393 | NYSE | DPZ | Mon, Dec 20, 2021 | 527.32 | 531.23 | 522.32 | 530.61 | 4392 | NYSE | DPZ | Fri, Dec 17, 2021 | 531.22 | 534.41 | 527.00 | 528.38 | 4391 | NYSE | DPZ | Thu, Dec 16, 2021 | 527.17 | 534.31 | 520.45 | 532.20 | 4390 | NYSE | DPZ | Wed, Dec 15, 2021 | 510.92 | 525.40 | 507.44 | 523.92 | 4389 | NYSE | DPZ | Tue, Dec 14, 2021 | 531.13 | 536.12 | 522.15 | 523.15 | 4388 | NYSE | DPZ | Mon, Dec 13, 2021 | 533.40 | 540.96 | 530.49 | 536.42 | 4387 | NYSE | DPZ | Fri, Dec 10, 2021 | 531.91 | 535.81 | 529.27 | 534.42 | 4386 | NYSE | DPZ | Thu, Dec 9, 2021 | 533.79 | 537.18 | 528.84 | 530.29 | 4385 | NYSE | DPZ | Wed, Dec 8, 2021 | 538.95 | 546.94 | 531.60 | 534.17 | 4384 | NYSE | DPZ | Tue, Dec 7, 2021 | 521.20 | 537.83 | 519.48 | 537.43 | 4383 | NYSE | DPZ | Mon, Dec 6, 2021 | 523.63 | 523.63 | 514.84 | 517.08 | 4382 | NYSE | DPZ | Fri, Dec 3, 2021 | 527.03 | 527.53 | 517.53 | 521.77 | 4381 | NYSE | DPZ | Thu, Dec 2, 2021 | 512.10 | 527.65 | 511.57 | 525.00 | 4380 | NYSE | DPZ | Wed, Dec 1, 2021 | 519.63 | 528.43 | 511.12 | 511.65 | 4379 | NYSE | DPZ | Tue, Nov 30, 2021 | 532.48 | 538.03 | 522.26 | 524.14 | 4378 | NYSE | DPZ | Mon, Nov 29, 2021 | 528.97 | 539.19 | 525.59 | 533.95 | 4377 | NYSE | DPZ | Fri, Nov 26, 2021 | 534.00 | 540.56 | 528.34 | 529.88 | 4376 | NYSE | DPZ | Wed, Nov 24, 2021 | 531.88 | 538.50 | 529.00 | 533.98 | 4375 | NYSE | DPZ | Tue, Nov 23, 2021 | 534.20 | 536.63 | 526.30 | 531.91 | 4374 | NYSE | DPZ | Mon, Nov 22, 2021 | 532.99 | 538.81 | 528.76 | 533.36 | 4373 | NYSE | DPZ | Fri, Nov 19, 2021 | 546.17 | 549.51 | 534.42 | 535.59 | 4372 | NYSE | DPZ | Thu, Nov 18, 2021 | 533.14 | 536.90 | 529.99 | 536.83 | 4371 | NYSE | DPZ | Wed, Nov 17, 2021 | 524.04 | 534.29 | 521.86 | 531.48 | 4370 | NYSE | DPZ | Tue, Nov 16, 2021 | 516.96 | 527.34 | 514.75 | 525.25 | 4369 | NYSE | DPZ | Mon, Nov 15, 2021 | 515.00 | 522.98 | 507.02 | 517.32 | 4368 | NYSE | DPZ | Fri, Nov 12, 2021 | 509.21 | 522.06 | 507.17 | 513.30 | 4367 | NYSE | DPZ | Thu, Nov 11, 2021 | 494.37 | 507.17 | 493.06 | 506.96 | 4366 | NYSE | DPZ | Wed, Nov 10, 2021 | 495.19 | 499.08 | 492.60 | 495.15 | 4365 | NYSE | DPZ | Tue, Nov 9, 2021 | 499.88 | 508.80 | 496.75 | 498.49 | 4364 | NYSE | DPZ | Mon, Nov 8, 2021 | 493.76 | 497.33 | 487.42 | 496.67 | 4363 | NYSE | DPZ | Fri, Nov 5, 2021 | 505.76 | 507.21 | 492.42 | 495.88 | 4362 | NYSE | DPZ | Thu, Nov 4, 2021 | 487.73 | 509.90 | 486.48 | 509.38 | 4361 | NYSE | DPZ | Wed, Nov 3, 2021 | 487.63 | 489.49 | 480.55 | 485.26 | 4360 | NYSE | DPZ | Tue, Nov 2, 2021 | 488.06 | 490.03 | 478.36 | 486.87 | 4359 | NYSE | DPZ | Mon, Nov 1, 2021 | 489.68 | 489.68 | 479.39 | 487.38 | 4358 | NYSE | DPZ | Fri, Oct 29, 2021 | 478.38 | 490.14 | 474.03 | 488.97 | 4357 | NYSE | DPZ | Thu, Oct 28, 2021 | 480.30 | 482.53 | 473.82 | 479.33 | 4356 | NYSE | DPZ | Wed, Oct 27, 2021 | 469.38 | 482.12 | 468.00 | 480.27 | 4355 | NYSE | DPZ | Tue, Oct 26, 2021 | 467.52 | 469.68 | 462.53 | 465.78 | 4354 | NYSE | DPZ | Mon, Oct 25, 2021 | 464.25 | 469.78 | 460.81 | 466.24 | 4353 | NYSE | DPZ | Fri, Oct 22, 2021 | 467.81 | 472.36 | 463.48 | 464.33 | 4352 | NYSE | DPZ | Thu, Oct 21, 2021 | 460.65 | 468.31 | 456.82 | 467.96 | 4351 | NYSE | DPZ | Wed, Oct 20, 2021 | 465.17 | 468.91 | 455.12 | 458.58 | 4350 | NYSE | DPZ | Tue, Oct 19, 2021 | 460.24 | 467.88 | 456.85 | 465.37 | 4349 | NYSE | DPZ | Mon, Oct 18, 2021 | 458.02 | 467.27 | 456.51 | 459.90 | 4348 | NYSE | DPZ | Fri, Oct 15, 2021 | 473.89 | 475.00 | 453.34 | 454.91 | 4347 | NYSE | DPZ | Thu, Oct 14, 2021 | 461.00 | 489.89 | 455.96 | 477.48 | 4346 | NYSE | DPZ | Wed, Oct 13, 2021 | 479.72 | 480.46 | 474.03 | 476.28 | 4345 | NYSE | DPZ | Tue, Oct 12, 2021 | 481.37 | 483.16 | 476.13 | 480.05 | 4344 | NYSE | DPZ | Mon, Oct 11, 2021 | 477.88 | 484.46 | 472.43 | 479.48 | 4343 | NYSE | DPZ | Fri, Oct 8, 2021 | 484.58 | 488.39 | 479.64 | 480.32 | 4342 | NYSE | DPZ | Thu, Oct 7, 2021 | 482.20 | 491.18 | 481.29 | 482.71 | 4341 | NYSE | DPZ | Wed, Oct 6, 2021 | 473.67 | 483.78 | 470.69 | 482.66 | 4340 | NYSE | DPZ | Tue, Oct 5, 2021 | 471.35 | 477.84 | 470.23 | 474.62 | 4339 | NYSE | DPZ | Mon, Oct 4, 2021 | 474.00 | 474.98 | 468.77 | 470.91 | 4338 | NYSE | DPZ | Fri, Oct 1, 2021 | 479.02 | 479.02 | 470.33 | 475.07 | 4337 | NYSE | DPZ | Thu, Sep 30, 2021 | 484.44 | 487.16 | 476.25 | 476.96 | 4336 | NYSE | DPZ | Wed, Sep 29, 2021 | 486.66 | 488.36 | 482.42 | 483.00 | 4335 | NYSE | DPZ | Tue, Sep 28, 2021 | 487.20 | 488.66 | 482.46 | 484.91 | 4334 | NYSE | DPZ | Mon, Sep 27, 2021 | 489.21 | 493.36 | 484.15 | 487.23 | 4333 | NYSE | DPZ | Fri, Sep 24, 2021 | 493.40 | 495.00 | 486.02 | 489.84 | 4332 | NYSE | DPZ | Thu, Sep 23, 2021 | 497.88 | 498.88 | 492.50 | 492.81 | 4331 | NYSE | DPZ | Wed, Sep 22, 2021 | 500.68 | 500.68 | 491.25 | 495.52 | 4330 | NYSE | DPZ | Tue, Sep 21, 2021 | 496.15 | 503.60 | 495.31 | 498.15 | 4329 | NYSE | DPZ | Mon, Sep 20, 2021 | 502.15 | 504.45 | 493.84 | 497.06 | 4328 | NYSE | DPZ | Fri, Sep 17, 2021 | 509.29 | 512.15 | 501.52 | 503.54 | 4327 | NYSE | DPZ | Thu, Sep 16, 2021 | 506.94 | 512.71 | 502.55 | 511.21 | 4326 | NYSE | DPZ | Wed, Sep 15, 2021 | 506.74 | 509.48 | 501.36 | 505.56 | 4325 | NYSE | DPZ | Tue, Sep 14, 2021 | 511.95 | 511.95 | 505.44 | 506.96 | 4324 | NYSE | DPZ | Mon, Sep 13, 2021 | 510.92 | 513.03 | 504.66 | 510.16 | 4323 | NYSE | DPZ | Fri, Sep 10, 2021 | 515.82 | 516.48 | 510.41 | 510.87 | 4322 | NYSE | DPZ | Thu, Sep 9, 2021 | 522.27 | 525.77 | 515.01 | 516.12 | 4321 | NYSE | DPZ | Wed, Sep 8, 2021 | 515.08 | 522.22 | 512.85 | 521.37 | 4320 | NYSE | DPZ | Tue, Sep 7, 2021 | 514.39 | 516.36 | 508.48 | 514.02 | 4319 | NYSE | DPZ | Fri, Sep 3, 2021 | 516.08 | 520.98 | 512.23 | 514.50 | 4318 | NYSE | DPZ | Thu, Sep 2, 2021 | 519.17 | 519.17 | 512.56 | 517.29 | 4317 | NYSE | DPZ | Wed, Sep 1, 2021 | 515.02 | 517.47 | 508.47 | 515.40 | 4316 | NYSE | DPZ | Tue, Aug 31, 2021 | 517.98 | 520.58 | 515.69 | 516.89 | 4315 | NYSE | DPZ | Mon, Aug 30, 2021 | 511.87 | 520.11 | 511.87 | 517.25 | 4314 | NYSE | DPZ | Fri, Aug 27, 2021 | 508.03 | 513.06 | 508.03 | 511.87 | 4313 | NYSE | DPZ | Thu, Aug 26, 2021 | 512.46 | 514.49 | 508.44 | 510.59 | 4312 | NYSE | DPZ | Wed, Aug 25, 2021 | 502.48 | 512.55 | 501.48 | 512.14 | 4311 | NYSE | DPZ | Tue, Aug 24, 2021 | 510.00 | 510.00 | 500.43 | 501.58 | 4310 | NYSE | DPZ | Mon, Aug 23, 2021 | 510.04 | 516.48 | 505.00 | 509.52 | 4309 | NYSE | DPZ | Fri, Aug 20, 2021 | 518.24 | 518.36 | 507.03 | 509.52 | 4308 | NYSE | DPZ | Thu, Aug 19, 2021 | 523.60 | 525.15 | 515.72 | 518.32 | 4307 | NYSE | DPZ | Wed, Aug 18, 2021 | 525.50 | 533.78 | 523.75 | 525.62 | 4306 | NYSE | DPZ | Tue, Aug 17, 2021 | 513.34 | 531.60 | 512.54 | 527.75 | 4305 | NYSE | DPZ | Mon, Aug 16, 2021 | 518.12 | 518.19 | 512.35 | 513.19 | 4304 | NYSE | DPZ | Fri, Aug 13, 2021 | 515.75 | 518.66 | 512.35 | 517.02 | 4303 | NYSE | DPZ | Thu, Aug 12, 2021 | 514.73 | 518.74 | 513.89 | 516.48 | 4302 | NYSE | DPZ | Wed, Aug 11, 2021 | 518.00 | 523.49 | 514.36 | 515.33 | 4301 | NYSE | DPZ | Tue, Aug 10, 2021 | 529.63 | 530.97 | 517.72 | 518.93 | 4300 | NYSE | DPZ | Mon, Aug 9, 2021 | 531.08 | 533.12 | 525.45 | 529.47 | 4299 | NYSE | DPZ | Fri, Aug 6, 2021 | 536.05 | 537.77 | 531.65 | 533.44 | 4298 | NYSE | DPZ | Thu, Aug 5, 2021 | 535.32 | 538.51 | 529.37 | 535.48 | 4297 | NYSE | DPZ | Wed, Aug 4, 2021 | 541.90 | 542.61 | 536.11 | 536.68 | 4296 | NYSE | DPZ | Tue, Aug 3, 2021 | 531.00 | 543.57 | 530.56 | 540.47 | 4295 | NYSE | DPZ | Mon, Aug 2, 2021 | 527.37 | 533.45 | 522.16 | 530.36 | 4294 | NYSE | DPZ | Fri, Jul 30, 2021 | 526.19 | 531.57 | 523.71 | 525.49 | 4293 | NYSE | DPZ | Thu, Jul 29, 2021 | 524.97 | 530.78 | 524.75 | 526.17 | 4292 | NYSE | DPZ | Wed, Jul 28, 2021 | 533.18 | 536.31 | 523.33 | 524.57 | 4291 | NYSE | DPZ | Tue, Jul 27, 2021 | 535.52 | 543.14 | 534.17 | 538.01 | 4290 | NYSE | DPZ | Mon, Jul 26, 2021 | 523.82 | 538.57 | 522.67 | 534.32 | 4289 | NYSE | DPZ | Fri, Jul 23, 2021 | 541.99 | 542.52 | 519.47 | 525.45 | 4288 | NYSE | DPZ | Thu, Jul 22, 2021 | 484.99 | 548.72 | 484.00 | 538.82 | 4287 | NYSE | DPZ | Wed, Jul 21, 2021 | 475.49 | 476.45 | 465.93 | 470.37 | 4286 | NYSE | DPZ | Tue, Jul 20, 2021 | 475.83 | 478.55 | 471.28 | 474.97 | 4285 | NYSE | DPZ | Mon, Jul 19, 2021 | 483.35 | 484.69 | 473.81 | 478.49 | 4284 | NYSE | DPZ | Fri, Jul 16, 2021 | 486.44 | 489.48 | 481.40 | 482.68 | 4283 | NYSE | DPZ | Thu, Jul 15, 2021 | 488.20 | 488.64 | 482.13 | 484.84 | 4282 | NYSE | DPZ | Wed, Jul 14, 2021 | 485.19 | 488.22 | 482.79 | 485.32 | 4281 | NYSE | DPZ | Tue, Jul 13, 2021 | 480.04 | 491.42 | 479.23 | 485.68 | 4280 | NYSE | DPZ | Mon, Jul 12, 2021 | 480.00 | 482.61 | 478.67 | 480.11 | 4279 | NYSE | DPZ | Fri, Jul 9, 2021 | 476.25 | 479.67 | 475.10 | 477.56 | 4278 | NYSE | DPZ | Thu, Jul 8, 2021 | 474.57 | 478.57 | 472.02 | 474.55 | 4277 | NYSE | DPZ | Wed, Jul 7, 2021 | 477.39 | 479.27 | 471.85 | 478.18 | 4276 | NYSE | DPZ | Tue, Jul 6, 2021 | 469.88 | 477.85 | 469.88 | 476.61 | 4275 | NYSE | DPZ | Fri, Jul 2, 2021 | 468.57 | 475.57 | 466.26 | 474.24 | 4274 | NYSE | DPZ | Thu, Jul 1, 2021 | 466.74 | 467.61 | 461.26 | 466.02 | 4273 | NYSE | DPZ | Wed, Jun 30, 2021 | 465.22 | 469.25 | 463.94 | 466.49 | 4272 | NYSE | DPZ | Tue, Jun 29, 2021 | 463.01 | 466.66 | 460.81 | 463.45 | 4271 | NYSE | DPZ | Mon, Jun 28, 2021 | 458.46 | 464.30 | 457.22 | 463.53 | 4270 | NYSE | DPZ | Fri, Jun 25, 2021 | 458.00 | 464.56 | 456.45 | 457.98 | 4269 | NYSE | DPZ | Thu, Jun 24, 2021 | 460.26 | 466.61 | 458.46 | 459.81 | 4268 | NYSE | DPZ | Wed, Jun 23, 2021 | 458.28 | 460.63 | 454.64 | 456.75 | 4267 | NYSE | DPZ | Tue, Jun 22, 2021 | 459.81 | 462.16 | 458.24 | 459.82 | 4266 | NYSE | DPZ | Mon, Jun 21, 2021 | 460.95 | 465.15 | 457.83 | 459.46 | 4265 | NYSE | DPZ | Fri, Jun 18, 2021 | 455.98 | 462.10 | 453.64 | 460.19 | 4264 | NYSE | DPZ | Thu, Jun 17, 2021 | 448.89 | 462.23 | 448.89 | 457.20 | 4263 | NYSE | DPZ | Wed, Jun 16, 2021 | 447.02 | 449.07 | 445.38 | 447.59 | 4262 | NYSE | DPZ | Tue, Jun 15, 2021 | 450.15 | 450.41 | 444.41 | 445.76 | 4261 | NYSE | DPZ | Mon, Jun 14, 2021 | 450.58 | 451.93 | 445.89 | 448.16 | 4260 | NYSE | DPZ | Fri, Jun 11, 2021 | 447.94 | 453.81 | 447.94 | 452.02 | 4259 | NYSE | DPZ | Thu, Jun 10, 2021 | 442.93 | 449.94 | 442.93 | 448.43 | 4258 | NYSE | DPZ | Wed, Jun 9, 2021 | 442.86 | 446.88 | 442.40 | 442.71 | 4257 | NYSE | DPZ | Tue, Jun 8, 2021 | 439.99 | 452.97 | 439.26 | 443.36 | 4256 | NYSE | DPZ | Mon, Jun 7, 2021 | 432.08 | 438.42 | 430.29 | 437.92 | 4255 | NYSE | DPZ | Fri, Jun 4, 2021 | 426.25 | 431.16 | 425.46 | 431.14 | 4254 | NYSE | DPZ | Thu, Jun 3, 2021 | 426.24 | 428.99 | 424.19 | 425.12 | 4253 | NYSE | DPZ | Wed, Jun 2, 2021 | 423.62 | 429.31 | 422.05 | 426.20 | 4252 | NYSE | DPZ | Tue, Jun 1, 2021 | 430.33 | 430.94 | 422.30 | 423.00 | 4251 | NYSE | DPZ | Fri, May 28, 2021 | 421.23 | 429.40 | 421.23 | 426.87 | 4250 | NYSE | DPZ | Thu, May 27, 2021 | 421.94 | 426.14 | 418.79 | 423.97 | 4249 | NYSE | DPZ | Wed, May 26, 2021 | 421.64 | 424.64 | 419.28 | 420.69 | 4248 | NYSE | DPZ | Tue, May 25, 2021 | 416.52 | 422.33 | 414.00 | 421.04 | 4247 | NYSE | DPZ | Mon, May 24, 2021 | 429.19 | 433.14 | 420.69 | 420.90 | 4246 | NYSE | DPZ | Fri, May 21, 2021 | 429.50 | 432.07 | 425.74 | 427.65 | 4245 | NYSE | DPZ | Thu, May 20, 2021 | 430.30 | 437.62 | 428.35 | 428.94 | 4244 | NYSE | DPZ | Wed, May 19, 2021 | 429.36 | 434.89 | 424.46 | 431.95 | 4243 | NYSE | DPZ | Tue, May 18, 2021 | 433.78 | 441.79 | 432.68 | 432.86 | 4242 | NYSE | DPZ | Mon, May 17, 2021 | 428.20 | 435.08 | 428.20 | 432.86 | 4241 | NYSE | DPZ | Fri, May 14, 2021 | 424.31 | 430.08 | 423.51 | 427.29 | 4240 | NYSE | DPZ | Thu, May 13, 2021 | 425.28 | 431.66 | 422.29 | 422.40 | 4239 | NYSE | DPZ | Wed, May 12, 2021 | 420.00 | 447.50 | 419.24 | 425.44 | 4238 | NYSE | DPZ | Tue, May 11, 2021 | 428.62 | 430.01 | 419.49 | 422.34 | 4237 | NYSE | DPZ | Mon, May 10, 2021 | 432.58 | 435.50 | 428.34 | 431.07 | 4236 | NYSE | DPZ | Fri, May 7, 2021 | 430.60 | 434.26 | 430.60 | 432.47 | 4235 | NYSE | DPZ | Thu, May 6, 2021 | 434.48 | 436.52 | 428.44 | 430.03 | 4234 | NYSE | DPZ | Wed, May 5, 2021 | 436.00 | 434.77 | 428.10 | 431.89 | 4233 | NYSE | DPZ | Tue, May 4, 2021 | 430.82 | 436.63 | 430.00 | 433.99 | 4232 | NYSE | DPZ | Mon, May 3, 2021 | 426.80 | 435.67 | 424.64 | 433.59 | 4231 | NYSE | DPZ | Fri, Apr 30, 2021 | 415.98 | 428.78 | 415.74 | 422.34 | 4230 | NYSE | DPZ | Thu, Apr 29, 2021 | 401.44 | 419.36 | 391.26 | 415.98 | 4229 | NYSE | DPZ | Wed, Apr 28, 2021 | 401.03 | 408.74 | 399.47 | 403.95 | 4228 | NYSE | DPZ | Tue, Apr 27, 2021 | 400.02 | 403.38 | 399.49 | 401.03 | 4227 | NYSE | DPZ | Mon, Apr 26, 2021 | 398.94 | 402.67 | 395.61 | 400.21 | 4226 | NYSE | DPZ | Fri, Apr 23, 2021 | 399.55 | 401.02 | 395.50 | 397.71 | 4225 | NYSE | DPZ | Thu, Apr 22, 2021 | 396.05 | 400.58 | 393.50 | 398.76 | 4224 | NYSE | DPZ | Wed, Apr 21, 2021 | 398.14 | 398.14 | 393.59 | 394.80 | 4223 | NYSE | DPZ | Tue, Apr 20, 2021 | 398.28 | 402.16 | 396.51 | 398.05 | 4222 | NYSE | DPZ | Mon, Apr 19, 2021 | 393.58 | 399.39 | 393.58 | 397.96 | 4221 | NYSE | DPZ | Fri, Apr 16, 2021 | 395.00 | 396.01 | 392.31 | 394.83 | 4220 | NYSE | DPZ | Thu, Apr 15, 2021 | 392.00 | 393.43 | 388.40 | 392.99 | 4219 | NYSE | DPZ | Wed, Apr 14, 2021 | 394.61 | 396.27 | 387.62 | 390.64 | 4218 | NYSE | DPZ | Tue, Apr 13, 2021 | 392.22 | 397.33 | 391.08 | 394.93 | 4217 | NYSE | DPZ | Mon, Apr 12, 2021 | 391.07 | 392.57 | 387.35 | 390.62 | 4216 | NYSE | DPZ | Fri, Apr 9, 2021 | 382.87 | 390.43 | 382.68 | 390.35 | 4215 | NYSE | DPZ | Thu, Apr 8, 2021 | 385.50 | 387.01 | 381.15 | 383.92 | 4214 | NYSE | DPZ | Wed, Apr 7, 2021 | 380.25 | 383.97 | 377.35 | 382.30 | 4213 | NYSE | DPZ | Tue, Apr 6, 2021 | 374.37 | 384.00 | 372.81 | 380.68 | 4212 | NYSE | DPZ | Mon, Apr 5, 2021 | 373.00 | 373.75 | 367.29 | 371.64 | 4211 | NYSE | DPZ | Thu, Apr 1, 2021 | 370.00 | 376.73 | 367.48 | 373.38 | 4210 | NYSE | DPZ | Wed, Mar 31, 2021 | 369.53 | 372.34 | 366.77 | 367.79 | 4209 | NYSE | DPZ | Tue, Mar 30, 2021 | 370.60 | 370.98 | 365.58 | 368.13 | 4208 | NYSE | DPZ | Mon, Mar 29, 2021 | 372.41 | 377.98 | 370.03 | 372.08 | 4207 | NYSE | DPZ | Fri, Mar 26, 2021 | 366.25 | 372.05 | 365.05 | 371.84 | 4206 | NYSE | DPZ | Thu, Mar 25, 2021 | 366.12 | 368.45 | 364.01 | 367.60 | 4205 | NYSE | DPZ | Wed, Mar 24, 2021 | 374.01 | 374.03 | 363.57 | 366.22 | 4204 | NYSE | DPZ | Tue, Mar 23, 2021 | 369.71 | 374.94 | 367.68 | 374.42 | 4203 | NYSE | DPZ | Mon, Mar 22, 2021 | 363.71 | 370.32 | 363.50 | 369.32 | 4202 | NYSE | DPZ | Fri, Mar 19, 2021 | 365.40 | 366.58 | 361.74 | 363.70 | 4201 | NYSE | DPZ | Thu, Mar 18, 2021 | 360.76 | 364.46 | 355.27 | 363.82 | 4200 | NYSE | DPZ | Wed, Mar 17, 2021 | 363.22 | 364.38 | 359.31 | 363.25 | 4199 | NYSE | DPZ | Tue, Mar 16, 2021 | 365.07 | 367.62 | 362.34 | 366.01 | 4198 | NYSE | DPZ | Mon, Mar 15, 2021 | 361.75 | 363.17 | 357.50 | 362.97 | 4197 | NYSE | DPZ | Fri, Mar 12, 2021 | 353.73 | 361.63 | 353.23 | 361.11 | 4196 | NYSE | DPZ | Thu, Mar 11, 2021 | 358.75 | 362.45 | 355.09 | 357.43 | 4195 | NYSE | DPZ | Wed, Mar 10, 2021 | 356.63 | 360.74 | 352.46 | 357.93 | 4194 | NYSE | DPZ | Tue, Mar 9, 2021 | 339.36 | 354.61 | 337.08 | 354.08 | 4193 | NYSE | DPZ | Mon, Mar 8, 2021 | 330.00 | 336.60 | 325.63 | 333.51 | 4192 | NYSE | DPZ | Fri, Mar 5, 2021 | 330.19 | 331.39 | 319.71 | 330.24 | 4191 | NYSE | DPZ | Thu, Mar 4, 2021 | 332.93 | 338.92 | 326.66 | 330.53 | 4190 | NYSE | DPZ | Wed, Mar 3, 2021 | 340.98 | 342.64 | 332.28 | 332.73 | 4189 | NYSE | DPZ | Tue, Mar 2, 2021 | 345.57 | 347.50 | 340.94 | 343.01 | 4188 | NYSE | DPZ | Mon, Mar 1, 2021 | 349.56 | 349.60 | 344.52 | 345.06 | 4187 | NYSE | DPZ | Fri, Feb 26, 2021 | 339.26 | 348.64 | 337.10 | 346.51 | 4186 | NYSE | DPZ | Thu, Feb 25, 2021 | 340.00 | 344.19 | 331.22 | 339.00 | 4185 | NYSE | DPZ | Wed, Feb 24, 2021 | 367.35 | 368.47 | 360.01 | 364.59 | 4184 | NYSE | DPZ | Tue, Feb 23, 2021 | 364.00 | 369.03 | 358.36 | 366.74 | 4183 | NYSE | DPZ | Mon, Feb 22, 2021 | 371.00 | 371.99 | 361.19 | 365.16 | 4182 | NYSE | DPZ | Fri, Feb 19, 2021 | 378.08 | 378.24 | 371.00 | 371.46 | 4181 | NYSE | DPZ | Thu, Feb 18, 2021 | 375.67 | 378.90 | 374.46 | 377.14 | 4180 | NYSE | DPZ | Wed, Feb 17, 2021 | 377.10 | 377.10 | 370.67 | 376.49 | 4179 | NYSE | DPZ | Tue, Feb 16, 2021 | 386.17 | 387.46 | 377.68 | 377.92 | 4178 | NYSE | DPZ | Fri, Feb 12, 2021 | 385.07 | 388.05 | 382.31 | 385.17 | 4177 | NYSE | DPZ | Thu, Feb 11, 2021 | 383.27 | 385.94 | 380.99 | 385.20 | 4176 | NYSE | DPZ | Wed, Feb 10, 2021 | 384.02 | 386.48 | 381.09 | 382.06 | 4175 | NYSE | DPZ | Tue, Feb 9, 2021 | 380.30 | 384.30 | 379.04 | 382.96 | 4174 | NYSE | DPZ | Mon, Feb 8, 2021 | 375.29 | 380.49 | 374.51 | 380.06 | 4173 | NYSE | DPZ | Fri, Feb 5, 2021 | 374.07 | 382.10 | 373.49 | 377.23 | 4172 | NYSE | DPZ | Thu, Feb 4, 2021 | 373.77 | 374.47 | 371.00 | 373.00 | 4171 | NYSE | DPZ | Wed, Feb 3, 2021 | 376.68 | 379.85 | 372.00 | 373.33 | 4170 | NYSE | DPZ | Tue, Feb 2, 2021 | 374.60 | 382.87 | 373.64 | 377.22 | 4169 | NYSE | DPZ | Mon, Feb 1, 2021 | 370.00 | 375.99 | 368.25 | 371.42 | 4168 | NYSE | DPZ | Fri, Jan 29, 2021 | 371.33 | 376.98 | 369.71 | 370.76 | 4167 | NYSE | DPZ | Thu, Jan 28, 2021 | 378.24 | 378.24 | 366.50 | 371.60 | 4166 | NYSE | DPZ | Wed, Jan 27, 2021 | 376.87 | 381.00 | 371.04 | 376.91 | 4165 | NYSE | DPZ | Tue, Jan 26, 2021 | 378.50 | 380.99 | 374.00 | 378.84 | 4164 | NYSE | DPZ | Mon, Jan 25, 2021 | 381.24 | 384.00 | 376.65 | 378.49 | 4163 | NYSE | DPZ | Fri, Jan 22, 2021 | 381.57 | 381.57 | 375.86 | 380.37 | 4162 | NYSE | DPZ | Thu, Jan 21, 2021 | 379.00 | 382.74 | 376.00 | 381.12 | 4161 | NYSE | DPZ | Wed, Jan 20, 2021 | 373.50 | 379.23 | 371.00 | 379.00 | 4160 | NYSE | DPZ | Tue, Jan 19, 2021 | 377.90 | 379.62 | 372.58 | 372.65 | 4159 | NYSE | DPZ | Fri, Jan 15, 2021 | 374.80 | 377.23 | 371.34 | 375.23 | 4158 | NYSE | DPZ | Thu, Jan 14, 2021 | 385.43 | 385.43 | 373.64 | 373.80 | 4157 | NYSE | DPZ | Wed, Jan 13, 2021 | 385.00 | 387.89 | 381.82 | 381.86 | 4156 | NYSE | DPZ | Tue, Jan 12, 2021 | 391.91 | 394.31 | 384.20 | 385.50 | 4155 | NYSE | DPZ | Mon, Jan 11, 2021 | 389.51 | 397.40 | 387.95 | 390.54 | 4154 | NYSE | DPZ | Fri, Jan 8, 2021 | 382.28 | 388.94 | 381.19 | 388.83 | 4153 | NYSE | DPZ | Thu, Jan 7, 2021 | 378.11 | 387.29 | 378.11 | 383.19 | 4152 | NYSE | DPZ | Wed, Jan 6, 2021 | 378.01 | 385.70 | 377.42 | 384.87 | 4151 | NYSE | DPZ | Tue, Jan 5, 2021 | 378.00 | 382.22 | 377.81 | 381.34 | 4150 | NYSE | DPZ | Mon, Jan 4, 2021 | 383.00 | 383.30 | 377.02 | 379.50 | 4149 | NYSE | DPZ | Thu, Dec 31, 2020 | 384.60 | 385.40 | 379.62 | 383.46 | 4148 | NYSE | DPZ | Wed, Dec 30, 2020 | 385.70 | 389.88 | 383.62 | 384.62 | 4147 | NYSE | DPZ | Tue, Dec 29, 2020 | 399.04 | 400.00 | 382.43 | 384.36 | 4146 | NYSE | DPZ | Mon, Dec 28, 2020 | 400.11 | 403.62 | 396.54 | 400.18 | 4145 | NYSE | DPZ | Thu, Dec 24, 2020 | 402.52 | 404.56 | 395.66 | 396.73 | 4144 | NYSE | DPZ | Wed, Dec 23, 2020 | 398.00 | 404.57 | 396.18 | 403.75 | 4143 | NYSE | DPZ | Tue, Dec 22, 2020 | 396.37 | 398.72 | 392.71 | 398.72 | 4142 | NYSE | DPZ | Mon, Dec 21, 2020 | 392.68 | 398.47 | 389.40 | 397.18 | 4141 | NYSE | DPZ | Fri, Dec 18, 2020 | 396.99 | 398.11 | 392.50 | 396.71 | 4140 | NYSE | DPZ | Thu, Dec 17, 2020 | 385.72 | 395.69 | 384.47 | 395.16 | 4139 | NYSE | DPZ | Wed, Dec 16, 2020 | 386.40 | 387.76 | 381.70 | 382.52 | 4138 | NYSE | DPZ | Tue, Dec 15, 2020 | 384.51 | 389.05 | 383.28 | 384.68 | 4137 | NYSE | DPZ | Mon, Dec 14, 2020 | 382.00 | 387.58 | 381.51 | 383.23 | 4136 | NYSE | DPZ | Fri, Dec 11, 2020 | 386.92 | 387.12 | 381.97 | 382.59 | 4135 | NYSE | DPZ | Thu, Dec 10, 2020 | 382.87 | 386.69 | 379.42 | 386.05 | 4134 | NYSE | DPZ | Wed, Dec 9, 2020 | 387.33 | 390.00 | 384.11 | 384.97 | 4133 | NYSE | DPZ | Tue, Dec 8, 2020 | 386.08 | 389.21 | 383.82 | 386.69 | 4132 | NYSE | DPZ | Mon, Dec 7, 2020 | 383.38 | 392.04 | 382.42 | 384.55 | 4131 | NYSE | DPZ | Fri, Dec 4, 2020 | 383.45 | 385.87 | 382.55 | 382.99 | 4130 | NYSE | DPZ | Thu, Dec 3, 2020 | 387.95 | 391.48 | 383.08 | 383.38 | 4129 | NYSE | DPZ | Wed, Dec 2, 2020 | 393.00 | 394.31 | 386.77 | 387.83 | 4128 | NYSE | DPZ | Tue, Dec 1, 2020 | 391.00 | 393.27 | 386.90 | 391.75 | 4127 | NYSE | DPZ | Mon, Nov 30, 2020 | 388.58 | 393.08 | 386.10 | 392.57 | 4126 | NYSE | DPZ | Fri, Nov 27, 2020 | 387.00 | 392.49 | 385.02 | 390.47 | 4125 | NYSE | DPZ | Wed, Nov 25, 2020 | 384.78 | 385.41 | 380.91 | 383.44 | 4124 | NYSE | DPZ | Tue, Nov 24, 2020 | 387.36 | 387.36 | 379.52 | 383.13 | 4123 | NYSE | DPZ | Mon, Nov 23, 2020 | 391.00 | 393.99 | 385.18 | 387.21 | 4122 | NYSE | DPZ | Fri, Nov 20, 2020 | 386.87 | 390.90 | 384.50 | 389.56 | 4121 | NYSE | DPZ | Thu, Nov 19, 2020 | 384.31 | 387.68 | 383.01 | 385.04 | 4120 | NYSE | DPZ | Wed, Nov 18, 2020 | 385.66 | 387.30 | 382.31 | 382.46 | 4119 | NYSE | DPZ | Tue, Nov 17, 2020 | 385.46 | 391.31 | 384.41 | 384.47 | 4118 | NYSE | DPZ | Mon, Nov 16, 2020 | 384.29 | 392.65 | 383.01 | 384.82 | 4117 | NYSE | DPZ | Fri, Nov 13, 2020 | 390.17 | 393.79 | 387.71 | 389.60 | 4116 | NYSE | DPZ | Thu, Nov 12, 2020 | 394.63 | 401.00 | 386.85 | 390.55 | 4115 | NYSE | DPZ | Wed, Nov 11, 2020 | 383.76 | 396.14 | 383.04 | 394.67 | 4114 | NYSE | DPZ | Tue, Nov 10, 2020 | 375.00 | 386.92 | 370.26 | 381.67 | 4113 | NYSE | DPZ | Mon, Nov 9, 2020 | 387.21 | 389.50 | 369.22 | 376.55 | 4112 | NYSE | DPZ | Fri, Nov 6, 2020 | 394.01 | 402.33 | 390.51 | 399.85 | 4111 | NYSE | DPZ | Thu, Nov 5, 2020 | 393.84 | 398.25 | 390.88 | 396.22 | 4110 | NYSE | DPZ | Wed, Nov 4, 2020 | 386.72 | 394.47 | 384.00 | 392.52 | 4109 | NYSE | DPZ | Tue, Nov 3, 2020 | 379.62 | 386.35 | 377.12 | 383.24 | 4108 | NYSE | DPZ | Mon, Nov 2, 2020 | 377.79 | 380.35 | 370.57 | 376.03 | 4107 | NYSE | DPZ | Fri, Oct 30, 2020 | 385.00 | 386.76 | 373.43 | 378.32 | 4106 | NYSE | DPZ | Thu, Oct 29, 2020 | 385.65 | 392.75 | 382.19 | 386.72 | 4105 | NYSE | DPZ | Wed, Oct 28, 2020 | 394.85 | 394.85 | 383.64 | 384.00 | 4104 | NYSE | DPZ | Tue, Oct 27, 2020 | 396.97 | 398.71 | 392.54 | 397.03 | 4103 | NYSE | DPZ | Mon, Oct 26, 2020 | 393.08 | 396.74 | 389.55 | 394.61 | 4102 | NYSE | DPZ | Fri, Oct 23, 2020 | 390.00 | 394.54 | 386.33 | 394.10 | 4101 | NYSE | DPZ | Thu, Oct 22, 2020 | 390.00 | 393.46 | 387.18 | 391.74 | 4100 | NYSE | DPZ | Wed, Oct 21, 2020 | 393.67 | 393.71 | 388.81 | 389.95 | 4099 | NYSE | DPZ | Tue, Oct 20, 2020 | 394.57 | 397.81 | 391.77 | 394.41 | 4098 | NYSE | DPZ | Mon, Oct 19, 2020 | 400.73 | 400.73 | 393.55 | 394.89 | 4097 | NYSE | DPZ | Fri, Oct 16, 2020 | 401.72 | 403.67 | 396.40 | 399.45 | 4096 | NYSE | DPZ | Thu, Oct 15, 2020 | 402.61 | 405.63 | 400.21 | 401.84 | 4095 | NYSE | DPZ | Wed, Oct 14, 2020 | 408.41 | 411.40 | 402.57 | 403.21 | 4094 | NYSE | DPZ | Tue, Oct 13, 2020 | 393.62 | 407.88 | 392.73 | 407.72 | 4093 | NYSE | DPZ | Mon, Oct 12, 2020 | 392.00 | 395.94 | 388.02 | 392.58 | 4092 | NYSE | DPZ | Fri, Oct 9, 2020 | 403.00 | 404.55 | 386.64 | 390.95 | 4091 | NYSE | DPZ | Thu, Oct 8, 2020 | 405.90 | 410.92 | 394.90 | 401.01 | 4090 | NYSE | DPZ | Wed, Oct 7, 2020 | 429.80 | 433.45 | 425.77 | 431.05 | 4089 | NYSE | DPZ | Tue, Oct 6, 2020 | 426.55 | 433.52 | 425.37 | 427.53 | 4088 | NYSE | DPZ | Mon, Oct 5, 2020 | 433.66 | 435.58 | 423.99 | 424.94 | 4087 | NYSE | DPZ | Fri, Oct 2, 2020 | 425.51 | 435.14 | 424.51 | 433.78 | 4086 | NYSE | DPZ | Thu, Oct 1, 2020 | 427.11 | 430.91 | 424.53 | 426.99 | 4085 | NYSE | DPZ | Wed, Sep 30, 2020 | 425.00 | 428.00 | 421.77 | 425.28 | 4084 | NYSE | DPZ | Tue, Sep 29, 2020 | 422.20 | 428.54 | 420.65 | 423.46 | 4083 | NYSE | DPZ | Mon, Sep 28, 2020 | 416.44 | 423.11 | 414.88 | 421.54 | 4082 | NYSE | DPZ | Fri, Sep 25, 2020 | 414.60 | 418.28 | 410.38 | 418.08 | 4081 | NYSE | DPZ | Thu, Sep 24, 2020 | 413.25 | 417.55 | 408.55 | 413.30 | 4080 | NYSE | DPZ | Wed, Sep 23, 2020 | 414.57 | 421.15 | 409.77 | 413.54 | 4079 | NYSE | DPZ | Tue, Sep 22, 2020 | 404.96 | 414.92 | 400.90 | 413.75 | 4078 | NYSE | DPZ | Mon, Sep 21, 2020 | 395.44 | 405.96 | 392.08 | 404.97 | 4077 | NYSE | DPZ | Fri, Sep 18, 2020 | 393.41 | 398.05 | 388.90 | 397.59 | 4076 | NYSE | DPZ | Thu, Sep 17, 2020 | 386.72 | 395.44 | 385.83 | 395.07 | 4075 | NYSE | DPZ | Wed, Sep 16, 2020 | 390.72 | 394.01 | 385.98 | 385.98 | 4074 | NYSE | DPZ | Tue, Sep 15, 2020 | 389.74 | 394.72 | 387.39 | 389.52 | 4073 | NYSE | DPZ | Mon, Sep 14, 2020 | 395.45 | 397.59 | 385.26 | 388.52 | 4072 | NYSE | DPZ | Fri, Sep 11, 2020 | 401.39 | 401.98 | 392.94 | 393.90 | 4071 | NYSE | DPZ | Thu, Sep 10, 2020 | 383.94 | 395.18 | 383.13 | 388.97 | 4070 | NYSE | DPZ | Wed, Sep 9, 2020 | 382.50 | 387.69 | 380.48 | 382.07 | 4069 | NYSE | DPZ | Tue, Sep 8, 2020 | 381.57 | 386.65 | 376.11 | 376.32 | 4068 | NYSE | DPZ | Fri, Sep 4, 2020 | 397.61 | 401.20 | 376.33 | 381.81 | 4067 | NYSE | DPZ | Thu, Sep 3, 2020 | 403.00 | 403.31 | 389.64 | 397.50 | 4066 | NYSE | DPZ | Wed, Sep 2, 2020 | 409.86 | 413.18 | 402.62 | 403.60 | 4065 | NYSE | DPZ | Tue, Sep 1, 2020 | 408.44 | 411.72 | 405.65 | 410.15 | 4064 | NYSE | DPZ | Mon, Aug 31, 2020 | 418.00 | 418.28 | 407.16 | 408.96 | 4063 | NYSE | DPZ | Fri, Aug 28, 2020 | 414.77 | 419.37 | 412.01 | 415.98 | 4062 | NYSE | DPZ | Thu, Aug 27, 2020 | 418.09 | 422.95 | 416.30 | 416.32 | 4061 | NYSE | DPZ | Wed, Aug 26, 2020 | 417.56 | 419.72 | 414.92 | 418.09 | 4060 | NYSE | DPZ | Tue, Aug 25, 2020 | 418.23 | 419.84 | 411.06 | 419.36 | 4059 | NYSE | DPZ | Mon, Aug 24, 2020 | 423.02 | 424.72 | 416.77 | 418.99 | 4058 | NYSE | DPZ | Fri, Aug 21, 2020 | 419.94 | 423.55 | 416.73 | 419.70 | 4057 | NYSE | DPZ | Thu, Aug 20, 2020 | 413.33 | 419.66 | 412.82 | 418.33 | 4056 | NYSE | DPZ | Wed, Aug 19, 2020 | 413.45 | 416.30 | 408.02 | 414.23 | 4055 | NYSE | DPZ | Tue, Aug 18, 2020 | 410.00 | 413.73 | 406.17 | 411.45 | 4054 | NYSE | DPZ | Mon, Aug 17, 2020 | 401.00 | 409.80 | 401.00 | 409.39 | 4053 | NYSE | DPZ | Fri, Aug 14, 2020 | 399.98 | 400.90 | 393.67 | 398.99 | 4052 | NYSE | DPZ | Thu, Aug 13, 2020 | 394.38 | 399.48 | 392.26 | 399.04 | 4051 | NYSE | DPZ | Wed, Aug 12, 2020 | 390.36 | 395.95 | 388.02 | 392.67 | 4050 | NYSE | DPZ | Tue, Aug 11, 2020 | 384.00 | 391.18 | 381.87 | 388.65 | 4049 | NYSE | DPZ | Mon, Aug 10, 2020 | 389.56 | 391.92 | 384.40 | 385.93 | 4048 | NYSE | DPZ | Fri, Aug 7, 2020 | 392.58 | 393.85 | 385.00 | 389.12 | 4047 | NYSE | DPZ | Thu, Aug 6, 2020 | 392.19 | 395.24 | 390.92 | 392.55 | 4046 | NYSE | DPZ | Wed, Aug 5, 2020 | 389.97 | 394.50 | 388.60 | 393.44 | 4045 | NYSE | DPZ | Tue, Aug 4, 2020 | 385.00 | 392.03 | 383.54 | 391.86 | 4044 | NYSE | DPZ | Mon, Aug 3, 2020 | 387.45 | 393.96 | 382.00 | 387.03 | 4043 | NYSE | DPZ | Fri, Jul 31, 2020 | 384.92 | 387.12 | 377.96 | 386.61 | 4042 | NYSE | DPZ | Thu, Jul 30, 2020 | 383.00 | 386.04 | 379.68 | 384.53 | 4041 | NYSE | DPZ | Wed, Jul 29, 2020 | 387.19 | 389.30 | 384.30 | 385.15 | 4040 | NYSE | DPZ | Tue, Jul 28, 2020 | 389.54 | 390.83 | 384.77 | 385.42 | 4039 | NYSE | DPZ | Mon, Jul 27, 2020 | 390.62 | 394.89 | 387.11 | 389.61 | 4038 | NYSE | DPZ | Fri, Jul 24, 2020 | 379.48 | 387.23 | 376.58 | 386.91 | 4037 | NYSE | DPZ | Thu, Jul 23, 2020 | 389.99 | 390.60 | 377.90 | 381.32 | 4036 | NYSE | DPZ | Wed, Jul 22, 2020 | 388.47 | 395.22 | 387.41 | 389.12 | 4035 | NYSE | DPZ | Tue, Jul 21, 2020 | 395.00 | 395.64 | 386.56 | 387.81 | 4034 | NYSE | DPZ | Mon, Jul 20, 2020 | 391.10 | 394.68 | 385.13 | 391.43 | 4033 | NYSE | DPZ | Fri, Jul 17, 2020 | 410.00 | 410.00 | 388.00 | 390.22 | 4032 | NYSE | DPZ | Thu, Jul 16, 2020 | 404.00 | 422.15 | 403.69 | 407.52 | 4031 | NYSE | DPZ | Wed, Jul 15, 2020 | 401.00 | 417.34 | 399.43 | 413.68 | 4030 | NYSE | DPZ | Tue, Jul 14, 2020 | 400.43 | 405.43 | 390.58 | 402.30 | 4029 | NYSE | DPZ | Mon, Jul 13, 2020 | 402.00 | 417.15 | 401.24 | 401.38 | 4028 | NYSE | DPZ | Fri, Jul 10, 2020 | 387.00 | 398.91 | 383.71 | 398.31 | 4027 | NYSE | DPZ | Thu, Jul 9, 2020 | 386.07 | 387.34 | 378.38 | 385.50 | 4026 | NYSE | DPZ | Wed, Jul 8, 2020 | 381.72 | 385.43 | 381.46 | 384.14 | 4025 | NYSE | DPZ | Tue, Jul 7, 2020 | 384.74 | 388.73 | 380.88 | 381.14 | 4024 | NYSE | DPZ | Mon, Jul 6, 2020 | 378.00 | 387.01 | 376.21 | 385.00 | 4023 | NYSE | DPZ | Thu, Jul 2, 2020 | 377.54 | 379.99 | 372.12 | 374.09 | 4022 | NYSE | DPZ | Wed, Jul 1, 2020 | 371.42 | 377.02 | 369.60 | 375.71 | 4021 | NYSE | DPZ | Tue, Jun 30, 2020 | 368.89 | 371.02 | 363.50 | 369.44 | 4020 | NYSE | DPZ | Mon, Jun 29, 2020 | 365.16 | 370.35 | 362.00 | 369.17 | 4019 | NYSE | DPZ | Fri, Jun 26, 2020 | 374.55 | 375.25 | 364.37 | 365.81 | 4018 | NYSE | DPZ | Thu, Jun 25, 2020 | 373.72 | 376.27 | 369.32 | 373.70 | 4017 | NYSE | DPZ | Wed, Jun 24, 2020 | 377.91 | 381.88 | 372.82 | 375.48 | 4016 | NYSE | DPZ | Tue, Jun 23, 2020 | 387.79 | 388.48 | 376.80 | 377.55 | 4015 | NYSE | DPZ | Mon, Jun 22, 2020 | 377.04 | 387.10 | 376.05 | 384.63 | 4014 | NYSE | DPZ | Fri, Jun 19, 2020 | 380.81 | 381.00 | 373.59 | 378.41 | 4013 | NYSE | DPZ | Thu, Jun 18, 2020 | 380.93 | 381.63 | 374.00 | 375.55 | 4012 | NYSE | DPZ | Wed, Jun 17, 2020 | 375.34 | 382.84 | 374.73 | 380.67 | 4011 | NYSE | DPZ | Tue, Jun 16, 2020 | 380.05 | 381.18 | 371.05 | 374.86 | 4010 | NYSE | DPZ | Mon, Jun 15, 2020 | 376.57 | 378.68 | 368.82 | 377.92 | 4009 | NYSE | DPZ | Fri, Jun 12, 2020 | 385.32 | 387.19 | 365.95 | 378.15 | 4008 | NYSE | DPZ | Thu, Jun 11, 2020 | 387.00 | 394.99 | 382.18 | 382.01 | 4007 | NYSE | DPZ | Wed, Jun 10, 2020 | 383.28 | 393.00 | 380.41 | 392.32 | 4006 | NYSE | DPZ | Tue, Jun 9, 2020 | 376.94 | 385.42 | 374.95 | 382.22 | 4005 | NYSE | DPZ | Mon, Jun 8, 2020 | 371.80 | 377.54 | 370.83 | 375.82 | 4004 | NYSE | DPZ | Fri, Jun 5, 2020 | 381.68 | 382.34 | 371.86 | 376.41 | 4003 | NYSE | DPZ | Thu, Jun 4, 2020 | 390.40 | 394.36 | 379.53 | 382.78 | 4002 | NYSE | DPZ | Wed, Jun 3, 2020 | 387.00 | 391.00 | 385.00 | 390.14 | 4001 | NYSE | DPZ | Tue, Jun 2, 2020 | 386.63 | 387.49 | 381.13 | 384.86 | 4000 | NYSE | DPZ | Mon, Jun 1, 2020 | 385.59 | 394.39 | 383.20 | 383.58 | 3999 | NYSE | DPZ | Fri, May 29, 2020 | 370.26 | 386.51 | 369.74 | 385.84 | 3998 | NYSE | DPZ | Thu, May 28, 2020 | 375.96 | 375.96 | 364.57 | 365.55 | 3997 | NYSE | DPZ | Wed, May 27, 2020 | 363.72 | 375.21 | 360.02 | 373.97 | 3996 | NYSE | DPZ | Tue, May 26, 2020 | 374.95 | 375.37 | 360.13 | 360.16 | 3995 | NYSE | DPZ | Fri, May 22, 2020 | 376.46 | 378.25 | 367.54 | 372.10 | 3994 | NYSE | DPZ | Thu, May 21, 2020 | 377.40 | 378.80 | 372.98 | 375.24 | 3993 | NYSE | DPZ | Wed, May 20, 2020 | 373.00 | 377.40 | 371.69 | 377.24 | 3992 | NYSE | DPZ | Tue, May 19, 2020 | 363.00 | 372.32 | 361.41 | 370.01 | 3991 | NYSE | DPZ | Mon, May 18, 2020 | 378.74 | 378.74 | 361.06 | 364.50 | 3990 | NYSE | DPZ | Fri, May 15, 2020 | 372.14 | 376.08 | 369.42 | 376.04 | 3989 | NYSE | DPZ | Thu, May 14, 2020 | 383.88 | 385.97 | 372.51 | 376.01 | 3988 | NYSE | DPZ | Wed, May 13, 2020 | 379.73 | 385.34 | 376.52 | 384.96 | 3987 | NYSE | DPZ | Tue, May 12, 2020 | 380.60 | 382.21 | 375.32 | 377.94 | 3986 | NYSE | DPZ | Mon, May 11, 2020 | 369.15 | 382.73 | 365.03 | 377.49 | 3985 | NYSE | DPZ | Fri, May 8, 2020 | 369.50 | 373.68 | 365.11 | 369.11 | 3984 | NYSE | DPZ | Thu, May 7, 2020 | 371.00 | 371.97 | 364.13 | 367.17 | 3983 | NYSE | DPZ | Wed, May 6, 2020 | 369.58 | 379.56 | 369.58 | 372.30 | 3982 | NYSE | DPZ | Tue, May 5, 2020 | 362.44 | 372.84 | 357.10 | 371.46 | 3981 | NYSE | DPZ | Mon, May 4, 2020 | 356.26 | 361.54 | 356.10 | 359.10 | 3980 | NYSE | DPZ | Fri, May 1, 2020 | 358.67 | 364.59 | 356.13 | 357.30 | 3979 | NYSE | DPZ | Thu, Apr 30, 2020 | 363.35 | 370.20 | 361.93 | 361.93 | 3978 | NYSE | DPZ | Wed, Apr 29, 2020 | 356.01 | 367.30 | 349.09 | 362.01 | 3977 | NYSE | DPZ | Tue, Apr 28, 2020 | 364.00 | 365.52 | 354.65 | 356.01 | 3976 | NYSE | DPZ | Mon, Apr 27, 2020 | 369.64 | 374.62 | 361.57 | 362.03 | 3975 | NYSE | DPZ | Fri, Apr 24, 2020 | 368.98 | 374.93 | 363.91 | 367.29 | 3974 | NYSE | DPZ | Thu, Apr 23, 2020 | 379.91 | 380.10 | 359.00 | 369.64 | 3973 | NYSE | DPZ | Wed, Apr 22, 2020 | 373.32 | 387.85 | 370.01 | 383.75 | 3972 | NYSE | DPZ | Tue, Apr 21, 2020 | 370.48 | 377.34 | 360.24 | 365.22 | 3971 | NYSE | DPZ | Mon, Apr 20, 2020 | 364.66 | 374.20 | 364.66 | 370.48 | 3970 | NYSE | DPZ | Fri, Apr 17, 2020 | 362.58 | 366.00 | 355.42 | 362.97 | 3969 | NYSE | DPZ | Thu, Apr 16, 2020 | 359.06 | 362.99 | 356.62 | 360.47 | 3968 | NYSE | DPZ | Wed, Apr 15, 2020 | 355.09 | 360.58 | 353.39 | 354.62 | 3967 | NYSE | DPZ | Tue, Apr 14, 2020 | 364.45 | 365.88 | 353.23 | 358.26 | 3966 | NYSE | DPZ | Mon, Apr 13, 2020 | 344.55 | 357.97 | 338.71 | 355.14 | 3965 | NYSE | DPZ | Thu, Apr 9, 2020 | 348.00 | 352.22 | 340.53 | 343.64 | 3964 | NYSE | DPZ | Wed, Apr 8, 2020 | 338.89 | 344.97 | 333.19 | 343.83 | 3963 | NYSE | DPZ | Tue, Apr 7, 2020 | 347.28 | 351.91 | 333.82 | 333.96 | 3962 | NYSE | DPZ | Mon, Apr 6, 2020 | 340.00 | 340.84 | 330.43 | 338.52 | 3961 | NYSE | DPZ | Fri, Apr 3, 2020 | 333.00 | 338.36 | 325.10 | 328.23 | 3960 | NYSE | DPZ | Thu, Apr 2, 2020 | 330.22 | 341.57 | 321.50 | 333.45 | 3959 | NYSE | DPZ | Wed, Apr 1, 2020 | 312.01 | 337.83 | 310.34 | 333.77 | 3958 | NYSE | DPZ | Tue, Mar 31, 2020 | 325.00 | 330.84 | 321.00 | 324.07 | 3957 | NYSE | DPZ | Mon, Mar 30, 2020 | 338.65 | 353.42 | 333.51 | 346.75 | 3956 | NYSE | DPZ | Fri, Mar 27, 2020 | 328.83 | 341.99 | 326.06 | 338.74 | 3955 | NYSE | DPZ | Thu, Mar 26, 2020 | 323.50 | 342.00 | 317.82 | 338.51 | 3954 | NYSE | DPZ | Wed, Mar 25, 2020 | 345.48 | 349.68 | 320.81 | 321.45 | 3953 | NYSE | DPZ | Tue, Mar 24, 2020 | 341.12 | 349.00 | 333.16 | 343.56 | 3952 | NYSE | DPZ | Mon, Mar 23, 2020 | 310.91 | 336.80 | 294.21 | 323.87 | 3951 | NYSE | DPZ | Fri, Mar 20, 2020 | 326.91 | 344.20 | 298.14 | 299.95 | 3950 | NYSE | DPZ | Thu, Mar 19, 2020 | 292.00 | 337.22 | 289.34 | 323.14 | 3949 | NYSE | DPZ | Wed, Mar 18, 2020 | 296.54 | 303.87 | 275.22 | 290.00 | 3948 | NYSE | DPZ | Tue, Mar 17, 2020 | 291.64 | 314.96 | 282.03 | 298.74 | 3947 | NYSE | DPZ | Mon, Mar 16, 2020 | 297.43 | 311.53 | 283.60 | 286.32 | 3946 | NYSE | DPZ | Fri, Mar 13, 2020 | 328.39 | 329.08 | 297.32 | 316.63 | 3945 | NYSE | DPZ | Thu, Mar 12, 2020 | 308.02 | 329.62 | 300.00 | 317.11 | 3944 | NYSE | DPZ | Wed, Mar 11, 2020 | 338.30 | 344.72 | 332.03 | 331.88 | 3943 | NYSE | DPZ | Tue, Mar 10, 2020 | 337.79 | 347.32 | 328.50 | 343.95 | 3942 | NYSE | DPZ | Mon, Mar 9, 2020 | 321.56 | 340.18 | 314.00 | 336.67 | 3941 | NYSE | DPZ | Fri, Mar 6, 2020 | 325.36 | 337.23 | 320.75 | 336.41 | 3940 | NYSE | DPZ | Thu, Mar 5, 2020 | 338.18 | 340.59 | 329.16 | 333.03 | 3939 | NYSE | DPZ | Wed, Mar 4, 2020 | 341.95 | 345.86 | 334.23 | 341.89 | 3938 | NYSE | DPZ | Tue, Mar 3, 2020 | 349.48 | 350.00 | 336.19 | 339.47 | 3937 | NYSE | DPZ | Mon, Mar 2, 2020 | 340.22 | 348.52 | 333.79 | 347.52 | 3936 | NYSE | DPZ | Fri, Feb 28, 2020 | 341.10 | 345.72 | 333.91 | 339.46 | 3935 | NYSE | DPZ | Thu, Feb 27, 2020 | 361.05 | 361.05 | 347.73 | 347.86 | 3934 | NYSE | DPZ | Wed, Feb 26, 2020 | 371.87 | 377.33 | 366.38 | 366.67 | 3933 | NYSE | DPZ | Tue, Feb 25, 2020 | 363.71 | 379.58 | 363.71 | 368.66 | 3932 | NYSE | DPZ | Mon, Feb 24, 2020 | 355.51 | 366.89 | 354.63 | 363.01 | 3931 | NYSE | DPZ | Fri, Feb 21, 2020 | 366.01 | 374.00 | 362.97 | 371.96 | 3930 | NYSE | DPZ | Thu, Feb 20, 2020 | 362.03 | 381.86 | 356.96 | 373.16 | 3929 | NYSE | DPZ | Wed, Feb 19, 2020 | 297.99 | 301.77 | 295.39 | 297.10 | 3928 | NYSE | DPZ | Tue, Feb 18, 2020 | 293.24 | 297.22 | 291.87 | 295.78 | 3927 | NYSE | DPZ | Fri, Feb 14, 2020 | 285.97 | 293.15 | 284.01 | 291.60 | 3926 | NYSE | DPZ | Thu, Feb 13, 2020 | 279.37 | 287.21 | 279.37 | 286.03 | 3925 | NYSE | DPZ | Wed, Feb 12, 2020 | 275.63 | 282.97 | 274.99 | 281.03 | 3924 | NYSE | DPZ | Tue, Feb 11, 2020 | 275.00 | 278.00 | 273.59 | 275.75 | 3923 | NYSE | DPZ | Mon, Feb 10, 2020 | 275.52 | 276.95 | 273.60 | 274.85 | 3922 | NYSE | DPZ | Fri, Feb 7, 2020 | 284.46 | 284.46 | 274.32 | 275.51 | 3921 | NYSE | DPZ | Thu, Feb 6, 2020 | 278.37 | 280.71 | 275.35 | 279.41 | 3920 | NYSE | DPZ | Wed, Feb 5, 2020 | 275.00 | 278.99 | 274.16 | 278.01 | 3919 | NYSE | DPZ | Tue, Feb 4, 2020 | 272.65 | 274.54 | 271.65 | 273.40 | 3918 | NYSE | DPZ | Mon, Feb 3, 2020 | 282.51 | 282.95 | 270.08 | 270.75 | 3917 | NYSE | DPZ | Fri, Jan 31, 2020 | 282.95 | 282.95 | 276.86 | 281.75 | 3916 | NYSE | DPZ | Thu, Jan 30, 2020 | 284.02 | 284.95 | 280.02 | 282.40 | 3915 | NYSE | DPZ | Wed, Jan 29, 2020 | 285.10 | 286.97 | 282.07 | 285.47 | 3914 | NYSE | DPZ | Tue, Jan 28, 2020 | 283.07 | 287.12 | 283.07 | 284.18 | 3913 | NYSE | DPZ | Mon, Jan 27, 2020 | 282.08 | 287.20 | 281.22 | 282.89 | 3912 | NYSE | DPZ | Fri, Jan 24, 2020 | 289.25 | 289.25 | 280.66 | 285.10 | 3911 | NYSE | DPZ | Thu, Jan 23, 2020 | 285.49 | 289.01 | 284.50 | 288.02 | 3910 | NYSE | DPZ | Wed, Jan 22, 2020 | 286.53 | 288.82 | 285.61 | 285.91 | 3909 | NYSE | DPZ | Tue, Jan 21, 2020 | 286.46 | 286.66 | 282.34 | 285.11 | 3908 | NYSE | DPZ | Fri, Jan 17, 2020 | 287.36 | 288.87 | 285.63 | 286.47 | 3907 | NYSE | DPZ | Thu, Jan 16, 2020 | 289.31 | 290.93 | 286.95 | 287.36 | 3906 | NYSE | DPZ | Wed, Jan 15, 2020 | 284.97 | 292.58 | 284.79 | 288.57 | 3905 | NYSE | DPZ | Tue, Jan 14, 2020 | 284.03 | 291.00 | 284.03 | 285.12 | 3904 | NYSE | DPZ | Mon, Jan 13, 2020 | 289.57 | 290.71 | 283.37 | 284.00 | 3903 | NYSE | DPZ | Fri, Jan 10, 2020 | 290.78 | 291.35 | 287.10 | 289.09 | 3902 | NYSE | DPZ | Thu, Jan 9, 2020 | 292.29 | 293.66 | 287.78 | 288.90 | 3901 | NYSE | DPZ | Wed, Jan 8, 2020 | 291.19 | 292.20 | 288.88 | 290.56 | 3900 | NYSE | DPZ | Tue, Jan 7, 2020 | 291.70 | 293.25 | 290.88 | 291.85 | 3899 | NYSE | DPZ | Mon, Jan 6, 2020 | 294.00 | 294.38 | 291.78 | 293.95 | 3898 | NYSE | DPZ | Fri, Jan 3, 2020 | 291.72 | 295.26 | 290.78 | 294.67 | 3897 | NYSE | DPZ | Thu, Jan 2, 2020 | 293.79 | 295.10 | 292.13 | 293.40 | 3896 | NYSE | DPZ | Tue, Dec 31, 2019 | 292.69 | 295.97 | 292.69 | 293.78 | 3895 | NYSE | DPZ | Mon, Dec 30, 2019 | 292.41 | 294.26 | 290.68 | 293.25 | 3894 | NYSE | DPZ | Fri, Dec 27, 2019 | 293.26 | 294.21 | 291.44 | 292.31 | 3893 | NYSE | DPZ | Thu, Dec 26, 2019 | 290.31 | 294.05 | 288.85 | 292.24 | 3892 | NYSE | DPZ | Tue, Dec 24, 2019 | 288.26 | 290.69 | 287.55 | 289.64 | 3891 | NYSE | DPZ | Mon, Dec 23, 2019 | 292.42 | 293.57 | 288.03 | 288.27 | 3890 | NYSE | DPZ | Fri, Dec 20, 2019 | 293.07 | 293.07 | 290.96 | 292.00 | 3889 | NYSE | DPZ | Thu, Dec 19, 2019 | 285.92 | 293.55 | 284.92 | 292.00 | 3888 | NYSE | DPZ | Wed, Dec 18, 2019 | 289.00 | 291.04 | 283.46 | 284.32 | 3887 | NYSE | DPZ | Tue, Dec 17, 2019 | 292.73 | 292.73 | 289.71 | 291.75 | 3886 | NYSE | DPZ | Mon, Dec 16, 2019 | 295.01 | 296.22 | 291.79 | 292.15 | 3885 | NYSE | DPZ | Fri, Dec 13, 2019 | 295.28 | 298.34 | 293.03 | 294.93 | 3884 | NYSE | DPZ | Thu, Dec 12, 2019 | 292.95 | 297.33 | 292.61 | 296.65 | 3883 | NYSE | DPZ | Wed, Dec 11, 2019 | 285.26 | 294.40 | 285.26 | 292.97 | 3882 | NYSE | DPZ | Tue, Dec 10, 2019 | 287.05 | 287.80 | 283.40 | 285.24 | 3881 | NYSE | DPZ | Mon, Dec 9, 2019 | 286.61 | 288.64 | 285.16 | 286.37 | 3880 | NYSE | DPZ | Fri, Dec 6, 2019 | 288.58 | 289.08 | 286.41 | 286.57 | 3879 | NYSE | DPZ | Thu, Dec 5, 2019 | 287.88 | 288.88 | 285.60 | 286.87 | 3878 | NYSE | DPZ | Wed, Dec 4, 2019 | 283.85 | 288.90 | 282.66 | 286.00 | 3877 | NYSE | DPZ | Tue, Dec 3, 2019 | 290.00 | 292.32 | 283.70 | 284.09 | 3876 | NYSE | DPZ | Mon, Dec 2, 2019 | 296.26 | 298.98 | 293.14 | 294.05 | 3875 | NYSE | DPZ | Fri, Nov 29, 2019 | 295.42 | 297.18 | 293.80 | 294.30 | 3874 | NYSE | DPZ | Wed, Nov 27, 2019 | 290.40 | 295.89 | 288.54 | 295.33 | 3873 | NYSE | DPZ | Tue, Nov 26, 2019 | 292.96 | 296.25 | 287.56 | 289.14 | 3872 | NYSE | DPZ | Mon, Nov 25, 2019 | 288.80 | 293.09 | 287.97 | 293.00 | 3871 | NYSE | DPZ | Fri, Nov 22, 2019 | 284.38 | 287.35 | 283.21 | 285.76 | 3870 | NYSE | DPZ | Thu, Nov 21, 2019 | 288.24 | 290.76 | 283.06 | 284.05 | 3869 | NYSE | DPZ | Wed, Nov 20, 2019 | 286.49 | 289.81 | 285.76 | 288.24 | 3868 | NYSE | DPZ | Tue, Nov 19, 2019 | 284.62 | 288.31 | 283.65 | 285.74 | 3867 | NYSE | DPZ | Mon, Nov 18, 2019 | 281.22 | 285.57 | 280.22 | 284.61 | 3866 | NYSE | DPZ | Fri, Nov 15, 2019 | 280.04 | 282.35 | 277.12 | 281.41 | 3865 | NYSE | DPZ | Thu, Nov 14, 2019 | 278.69 | 281.70 | 276.82 | 278.66 | 3864 | NYSE | DPZ | Wed, Nov 13, 2019 | 276.99 | 280.38 | 276.01 | 279.40 | 3863 | NYSE | DPZ | Tue, Nov 12, 2019 | 281.43 | 281.73 | 276.43 | 277.88 | 3862 | NYSE | DPZ | Mon, Nov 11, 2019 | 279.76 | 282.92 | 278.35 | 280.69 | 3861 | NYSE | DPZ | Fri, Nov 8, 2019 | 282.68 | 287.18 | 278.66 | 280.66 | 3860 | NYSE | DPZ | Thu, Nov 7, 2019 | 279.16 | 283.47 | 277.62 | 282.68 | 3859 | NYSE | DPZ | Wed, Nov 6, 2019 | 276.83 | 278.96 | 273.33 | 277.82 | 3858 | NYSE | DPZ | Tue, Nov 5, 2019 | 266.98 | 276.75 | 265.51 | 276.31 | 3857 | NYSE | DPZ | Mon, Nov 4, 2019 | 268.06 | 270.72 | 265.01 | 269.29 | 3856 | NYSE | DPZ | Fri, Nov 1, 2019 | 272.93 | 274.75 | 268.48 | 269.26 | 3855 | NYSE | DPZ | Thu, Oct 31, 2019 | 271.67 | 275.55 | 268.09 | 271.62 | 3854 | NYSE | DPZ | Wed, Oct 30, 2019 | 263.32 | 271.99 | 263.32 | 270.90 | 3853 | NYSE | DPZ | Tue, Oct 29, 2019 | 267.45 | 267.67 | 262.26 | 263.18 | 3852 | NYSE | DPZ | Mon, Oct 28, 2019 | 272.36 | 274.20 | 268.73 | 269.46 | 3851 | NYSE | DPZ | Fri, Oct 25, 2019 | 263.03 | 276.57 | 263.03 | 271.75 | 3850 | NYSE | DPZ | Thu, Oct 24, 2019 | 256.65 | 264.10 | 255.77 | 263.60 | 3849 | NYSE | DPZ | Wed, Oct 23, 2019 | 258.74 | 259.62 | 255.46 | 256.00 | 3848 | NYSE | DPZ | Tue, Oct 22, 2019 | 257.27 | 259.47 | 255.38 | 258.94 | 3847 | NYSE | DPZ | Mon, Oct 21, 2019 | 256.61 | 259.84 | 255.67 | 257.52 | 3846 | NYSE | DPZ | Fri, Oct 18, 2019 | 257.45 | 258.40 | 254.23 | 255.70 | 3845 | NYSE | DPZ | Thu, Oct 17, 2019 | 256.12 | 259.96 | 255.78 | 256.45 | 3844 | NYSE | DPZ | Wed, Oct 16, 2019 | 254.89 | 257.61 | 253.08 | 255.96 | 3843 | NYSE | DPZ | Tue, Oct 15, 2019 | 253.22 | 257.23 | 251.80 | 255.73 | 3842 | NYSE | DPZ | Mon, Oct 14, 2019 | 257.78 | 257.99 | 251.16 | 252.20 | 3841 | NYSE | DPZ | Fri, Oct 11, 2019 | 256.12 | 259.10 | 252.50 | 257.79 | 3840 | NYSE | DPZ | Thu, Oct 10, 2019 | 248.43 | 256.12 | 247.50 | 254.77 | 3839 | NYSE | DPZ | Wed, Oct 9, 2019 | 251.51 | 255.55 | 248.07 | 248.19 | 3838 | NYSE | DPZ | Tue, Oct 8, 2019 | 230.50 | 258.00 | 227.50 | 253.48 | 3837 | NYSE | DPZ | Mon, Oct 7, 2019 | 242.29 | 247.22 | 241.40 | 242.21 | 3836 | NYSE | DPZ | Fri, Oct 4, 2019 | 247.94 | 249.00 | 241.30 | 242.13 | 3835 | NYSE | DPZ | Thu, Oct 3, 2019 | 240.16 | 243.89 | 240.16 | 243.35 | 3834 | NYSE | DPZ | Wed, Oct 2, 2019 | 244.00 | 245.75 | 241.30 | 241.75 | 3833 | NYSE | DPZ | Tue, Oct 1, 2019 | 245.13 | 246.44 | 243.24 | 245.77 | 3832 | NYSE | DPZ | Mon, Sep 30, 2019 | 240.56 | 244.88 | 240.50 | 244.59 | 3831 | NYSE | DPZ | Fri, Sep 27, 2019 | 238.51 | 240.96 | 238.51 | 240.46 | 3830 | NYSE | DPZ | Thu, Sep 26, 2019 | 240.95 | 240.95 | 237.12 | 239.46 | 3829 | NYSE | DPZ | Wed, Sep 25, 2019 | 242.66 | 243.72 | 239.81 | 241.45 | 3828 | NYSE | DPZ | Tue, Sep 24, 2019 | 247.35 | 248.21 | 242.53 | 242.97 | 3827 | NYSE | DPZ | Mon, Sep 23, 2019 | 247.32 | 248.11 | 245.54 | 246.26 | 3826 | NYSE | DPZ | Fri, Sep 20, 2019 | 248.13 | 248.80 | 245.81 | 247.62 | 3825 | NYSE | DPZ | Thu, Sep 19, 2019 | 244.38 | 247.70 | 243.10 | 247.01 | 3824 | NYSE | DPZ | Wed, Sep 18, 2019 | 244.15 | 245.21 | 242.49 | 245.00 | 3823 | NYSE | DPZ | Tue, Sep 17, 2019 | 243.85 | 245.20 | 237.66 | 243.54 | 3822 | NYSE | DPZ | Mon, Sep 16, 2019 | 245.54 | 246.47 | 243.08 | 244.79 | 3821 | NYSE | DPZ | Fri, Sep 13, 2019 | 247.10 | 247.70 | 243.73 | 245.05 | 3820 | NYSE | DPZ | Thu, Sep 12, 2019 | 248.04 | 249.14 | 245.87 | 246.79 | 3819 | NYSE | DPZ | Wed, Sep 11, 2019 | 243.60 | 249.39 | 242.12 | 248.44 | 3818 | NYSE | DPZ | Tue, Sep 10, 2019 | 239.23 | 243.58 | 231.85 | 243.57 | 3817 | NYSE | DPZ | Mon, Sep 9, 2019 | 238.14 | 241.16 | 235.87 | 239.20 | 3816 | NYSE | DPZ | Fri, Sep 6, 2019 | 245.11 | 246.33 | 236.42 | 237.35 | 3815 | NYSE | DPZ | Thu, Sep 5, 2019 | 241.56 | 245.88 | 240.74 | 244.83 | 3814 | NYSE | DPZ | Wed, Sep 4, 2019 | 228.24 | 241.19 | 228.00 | 239.06 | 3813 | NYSE | DPZ | Tue, Sep 3, 2019 | 224.57 | 228.84 | 223.40 | 226.87 | 3812 | NYSE | DPZ | Fri, Aug 30, 2019 | 226.31 | 226.94 | 224.01 | 226.84 | 3811 | NYSE | DPZ | Thu, Aug 29, 2019 | 227.47 | 228.81 | 224.98 | 225.26 | 3810 | NYSE | DPZ | Wed, Aug 28, 2019 | 221.81 | 226.90 | 221.81 | 225.85 | 3809 | NYSE | DPZ | Tue, Aug 27, 2019 | 227.99 | 228.44 | 220.90 | 222.45 | 3808 | NYSE | DPZ | Mon, Aug 26, 2019 | 227.79 | 228.94 | 224.87 | 227.69 | 3807 | NYSE | DPZ | Fri, Aug 23, 2019 | 231.32 | 233.42 | 225.51 | 226.15 | 3806 | NYSE | DPZ | Thu, Aug 22, 2019 | 231.15 | 231.98 | 226.58 | 231.85 | 3805 | NYSE | DPZ | Wed, Aug 21, 2019 | 233.08 | 234.14 | 228.89 | 231.52 | 3804 | NYSE | DPZ | Tue, Aug 20, 2019 | 231.96 | 233.36 | 225.06 | 232.43 | 3803 | NYSE | DPZ | Mon, Aug 19, 2019 | 236.07 | 236.66 | 229.71 | 232.02 | 3802 | NYSE | DPZ | Fri, Aug 16, 2019 | 234.57 | 235.97 | 231.47 | 234.95 | 3801 | NYSE | DPZ | Thu, Aug 15, 2019 | 236.26 | 238.82 | 232.02 | 232.89 | 3800 | NYSE | DPZ | Wed, Aug 14, 2019 | 239.16 | 239.16 | 235.34 | 236.20 | 3799 | NYSE | DPZ | Tue, Aug 13, 2019 | 240.29 | 243.98 | 238.11 | 240.60 | 3798 | NYSE | DPZ | Mon, Aug 12, 2019 | 247.19 | 248.75 | 239.48 | 240.01 | 3797 | NYSE | DPZ | Fri, Aug 9, 2019 | 246.19 | 250.98 | 243.54 | 247.83 | 3796 | NYSE | DPZ | Thu, Aug 8, 2019 | 246.25 | 248.85 | 244.99 | 246.75 | 3795 | NYSE | DPZ | Wed, Aug 7, 2019 | 241.72 | 246.21 | 240.50 | 245.74 | 3794 | NYSE | DPZ | Tue, Aug 6, 2019 | 241.21 | 244.26 | 240.00 | 242.51 | 3793 | NYSE | DPZ | Mon, Aug 5, 2019 | 240.53 | 242.33 | 236.17 | 239.72 | 3792 | NYSE | DPZ | Fri, Aug 2, 2019 | 245.41 | 247.69 | 244.39 | 244.75 | 3791 | NYSE | DPZ | Thu, Aug 1, 2019 | 246.12 | 249.90 | 243.20 | 245.83 | 3790 | NYSE | DPZ | Wed, Jul 31, 2019 | 247.07 | 248.68 | 242.48 | 244.53 | 3789 | NYSE | DPZ | Tue, Jul 30, 2019 | 251.52 | 252.39 | 245.75 | 247.55 | 3788 | NYSE | DPZ | Mon, Jul 29, 2019 | 254.16 | 255.85 | 249.65 | 252.48 | 3787 | NYSE | DPZ | Fri, Jul 26, 2019 | 261.88 | 262.87 | 258.13 | 259.06 | 3786 | NYSE | DPZ | Thu, Jul 25, 2019 | 262.63 | 264.64 | 258.58 | 260.67 | 3785 | NYSE | DPZ | Wed, Jul 24, 2019 | 259.43 | 263.50 | 258.40 | 262.21 | 3784 | NYSE | DPZ | Tue, Jul 23, 2019 | 257.06 | 257.80 | 254.94 | 257.71 | 3783 | NYSE | DPZ | Mon, Jul 22, 2019 | 258.11 | 258.49 | 254.15 | 255.40 | 3782 | NYSE | DPZ | Fri, Jul 19, 2019 | 252.80 | 259.09 | 252.80 | 257.93 | 3781 | NYSE | DPZ | Thu, Jul 18, 2019 | 252.23 | 254.15 | 249.45 | 252.68 | 3780 | NYSE | DPZ | Wed, Jul 17, 2019 | 245.50 | 253.50 | 244.66 | 253.01 | 3779 | NYSE | DPZ | Tue, Jul 16, 2019 | 254.30 | 263.57 | 245.95 | 246.54 | 3778 | NYSE | DPZ | Mon, Jul 15, 2019 | 283.44 | 283.44 | 268.42 | 269.92 | 3777 | NYSE | DPZ | Fri, Jul 12, 2019 | 278.62 | 284.33 | 278.61 | 282.11 | 3776 | NYSE | DPZ | Thu, Jul 11, 2019 | 276.96 | 279.40 | 274.64 | 277.64 | 3775 | NYSE | DPZ | Wed, Jul 10, 2019 | 277.60 | 281.42 | 274.63 | 275.35 | 3774 | NYSE | DPZ | Tue, Jul 9, 2019 | 276.42 | 280.89 | 276.42 | 280.00 | 3773 | NYSE | DPZ | Mon, Jul 8, 2019 | 277.20 | 278.90 | 273.03 | 277.21 | 3772 | NYSE | DPZ | Fri, Jul 5, 2019 | 279.21 | 281.50 | 277.64 | 278.26 | 3771 | NYSE | DPZ | Wed, Jul 3, 2019 | 274.34 | 282.10 | 274.34 | 280.96 | 3770 | NYSE | DPZ | Tue, Jul 2, 2019 | 271.10 | 276.58 | 271.00 | 273.81 | 3769 | NYSE | DPZ | Mon, Jul 1, 2019 | 279.58 | 281.99 | 270.42 | 271.10 | 3768 | NYSE | DPZ | Fri, Jun 28, 2019 | 278.11 | 279.77 | 275.27 | 278.28 | 3767 | NYSE | DPZ | Thu, Jun 27, 2019 | 275.57 | 279.34 | 274.10 | 277.94 | 3766 | NYSE | DPZ | Wed, Jun 26, 2019 | 277.43 | 278.18 | 271.38 | 275.87 | 3765 | NYSE | DPZ | Tue, Jun 25, 2019 | 276.20 | 277.84 | 273.41 | 277.14 | 3764 | NYSE | DPZ | Mon, Jun 24, 2019 | 280.77 | 280.77 | 272.28 | 274.37 | 3763 | NYSE | DPZ | Fri, Jun 21, 2019 | 280.43 | 281.28 | 277.89 | 280.33 | 3762 | NYSE | DPZ | Thu, Jun 20, 2019 | 280.14 | 282.24 | 274.56 | 281.82 | 3761 | NYSE | DPZ | Wed, Jun 19, 2019 | 281.61 | 282.61 | 277.82 | 280.68 | 3760 | NYSE | DPZ | Tue, Jun 18, 2019 | 282.50 | 285.37 | 280.04 | 282.35 | 3759 | NYSE | DPZ | Mon, Jun 17, 2019 | 281.19 | 286.37 | 280.65 | 282.00 | 3758 | NYSE | DPZ | Fri, Jun 14, 2019 | 281.57 | 284.00 | 280.63 | 280.65 | 3757 | NYSE | DPZ | Thu, Jun 13, 2019 | 283.37 | 285.15 | 278.93 | 281.29 | 3756 | NYSE | DPZ | Wed, Jun 12, 2019 | 279.81 | 285.68 | 279.20 | 281.35 | 3755 | NYSE | DPZ | Tue, Jun 11, 2019 | 284.05 | 286.28 | 279.22 | 280.13 | 3754 | NYSE | DPZ | Mon, Jun 10, 2019 | 289.26 | 289.26 | 279.68 | 282.64 | 3753 | NYSE | DPZ | Fri, Jun 7, 2019 | 287.47 | 290.60 | 285.01 | 287.00 | 3752 | NYSE | DPZ | Thu, Jun 6, 2019 | 285.76 | 289.37 | 285.71 | 287.00 | 3751 | NYSE | DPZ | Wed, Jun 5, 2019 | 285.10 | 289.59 | 283.93 | 285.34 | 3750 | NYSE | DPZ | Tue, Jun 4, 2019 | 278.59 | 284.14 | 278.16 | 284.00 | 3749 | NYSE | DPZ | Mon, Jun 3, 2019 | 279.70 | 282.37 | 273.95 | 276.49 | 3748 | NYSE | DPZ | Fri, May 31, 2019 | 274.28 | 280.41 | 273.53 | 279.50 | 3747 | NYSE | DPZ | Thu, May 30, 2019 | 277.75 | 279.02 | 272.50 | 277.28 | 3746 | NYSE | DPZ | Wed, May 29, 2019 | 278.88 | 279.80 | 275.38 | 277.73 | 3745 | NYSE | DPZ | Tue, May 28, 2019 | 283.16 | 286.92 | 278.88 | 280.73 | 3744 | NYSE | DPZ | Fri, May 24, 2019 | 286.74 | 286.94 | 281.96 | 282.61 | 3743 | NYSE | DPZ | Thu, May 23, 2019 | 282.26 | 285.73 | 281.05 | 285.31 | 3742 | NYSE | DPZ | Wed, May 22, 2019 | 285.00 | 287.43 | 283.18 | 284.43 | 3741 | NYSE | DPZ | Tue, May 21, 2019 | 287.67 | 291.40 | 283.12 | 284.97 | 3740 | NYSE | DPZ | Mon, May 20, 2019 | 279.11 | 287.15 | 278.77 | 284.86 | 3739 | NYSE | DPZ | Fri, May 17, 2019 | 276.63 | 282.36 | 275.14 | 281.25 | 3738 | NYSE | DPZ | Thu, May 16, 2019 | 278.20 | 281.22 | 275.67 | 277.84 | 3737 | NYSE | DPZ | Wed, May 15, 2019 | 272.00 | 278.00 | 270.26 | 276.67 | 3736 | NYSE | DPZ | Tue, May 14, 2019 | 273.62 | 275.49 | 271.08 | 272.86 | 3735 | NYSE | DPZ | Mon, May 13, 2019 | 273.30 | 274.12 | 264.99 | 273.88 | 3734 | NYSE | DPZ | Fri, May 10, 2019 | 281.05 | 284.44 | 275.08 | 278.37 | 3733 | NYSE | DPZ | Thu, May 9, 2019 | 280.56 | 283.50 | 278.28 | 282.16 | 3732 | NYSE | DPZ | Wed, May 8, 2019 | 276.10 | 283.91 | 275.33 | 283.15 | 3731 | NYSE | DPZ | Tue, May 7, 2019 | 279.46 | 281.54 | 275.37 | 277.39 | 3730 | NYSE | DPZ | Mon, May 6, 2019 | 274.51 | 283.87 | 274.46 | 282.02 | 3729 | NYSE | DPZ | Fri, May 3, 2019 | 276.56 | 280.43 | 274.30 | 279.75 | 3728 | NYSE | DPZ | Thu, May 2, 2019 | 270.78 | 274.47 | 270.60 | 274.32 | 3727 | NYSE | DPZ | Wed, May 1, 2019 | 271.00 | 274.66 | 270.11 | 271.46 | 3726 | NYSE | DPZ | Tue, Apr 30, 2019 | 269.51 | 273.24 | 268.75 | 270.58 | 3725 | NYSE | DPZ | Mon, Apr 29, 2019 | 273.43 | 273.79 | 265.34 | 268.87 | 3724 | NYSE | DPZ | Fri, Apr 26, 2019 | 276.45 | 279.39 | 272.73 | 273.43 | 3723 | NYSE | DPZ | Thu, Apr 25, 2019 | 282.28 | 282.46 | 271.61 | 276.45 | 3722 | NYSE | DPZ | Wed, Apr 24, 2019 | 287.00 | 302.05 | 281.12 | 283.42 | 3721 | NYSE | DPZ | Tue, Apr 23, 2019 | 267.00 | 271.64 | 266.62 | 270.20 | 3720 | NYSE | DPZ | Mon, Apr 22, 2019 | 267.81 | 268.67 | 265.30 | 266.00 | 3719 | NYSE | DPZ | Thu, Apr 18, 2019 | 266.63 | 270.85 | 266.08 | 267.61 | 3718 | NYSE | DPZ | Wed, Apr 17, 2019 | 263.00 | 267.92 | 261.53 | 265.25 | 3717 | NYSE | DPZ | Tue, Apr 16, 2019 | 259.87 | 261.74 | 252.78 | 255.34 | 3716 | NYSE | DPZ | Mon, Apr 15, 2019 | 256.25 | 259.47 | 251.12 | 258.90 | 3715 | NYSE | DPZ | Fri, Apr 12, 2019 | 256.69 | 259.94 | 253.66 | 257.61 | 3714 | NYSE | DPZ | Thu, Apr 11, 2019 | 250.33 | 257.99 | 250.29 | 255.55 | 3713 | NYSE | DPZ | Wed, Apr 10, 2019 | 249.00 | 249.54 | 246.50 | 248.94 | 3712 | NYSE | DPZ | Tue, Apr 9, 2019 | 246.56 | 249.17 | 246.30 | 247.83 | 3711 | NYSE | DPZ | Mon, Apr 8, 2019 | 253.67 | 254.45 | 246.70 | 247.50 | 3710 | NYSE | DPZ | Fri, Apr 5, 2019 | 249.83 | 254.58 | 248.01 | 254.56 | 3709 | NYSE | DPZ | Thu, Apr 4, 2019 | 254.12 | 254.37 | 246.25 | 248.94 | 3708 | NYSE | DPZ | Wed, Apr 3, 2019 | 247.96 | 253.80 | 244.74 | 253.11 | 3707 | NYSE | DPZ | Tue, Apr 2, 2019 | 250.00 | 250.71 | 244.93 | 245.22 | 3706 | NYSE | DPZ | Mon, Apr 1, 2019 | 258.71 | 259.26 | 249.44 | 249.45 | 3705 | NYSE | DPZ | Fri, Mar 29, 2019 | 255.00 | 260.51 | 254.17 | 258.10 | 3704 | NYSE | DPZ | Thu, Mar 28, 2019 | 247.35 | 254.16 | 244.95 | 253.92 | 3703 | NYSE | DPZ | Wed, Mar 27, 2019 | 244.81 | 249.48 | 244.81 | 247.58 | 3702 | NYSE | DPZ | Tue, Mar 26, 2019 | 244.38 | 245.72 | 242.92 | 245.40 | 3701 | NYSE | DPZ | Mon, Mar 25, 2019 | 239.52 | 244.30 | 239.31 | 242.56 | 3700 | NYSE | DPZ | Fri, Mar 22, 2019 | 243.40 | 245.00 | 239.17 | 239.25 | 3699 | NYSE | DPZ | Thu, Mar 21, 2019 | 244.03 | 247.71 | 244.03 | 245.05 | 3698 | NYSE | DPZ | Wed, Mar 20, 2019 | 248.61 | 248.63 | 241.93 | 243.94 | 3697 | NYSE | DPZ | Tue, Mar 19, 2019 | 249.50 | 250.86 | 244.92 | 248.76 | 3696 | NYSE | DPZ | Mon, Mar 18, 2019 | 244.80 | 247.99 | 240.57 | 243.41 | 3695 | NYSE | DPZ | Fri, Mar 15, 2019 | 247.86 | 248.01 | 243.21 | 244.27 | 3694 | NYSE | DPZ | Thu, Mar 14, 2019 | 245.50 | 248.08 | 242.40 | 247.25 | 3693 | NYSE | DPZ | Wed, Mar 13, 2019 | 241.98 | 248.09 | 240.37 | 244.72 | 3692 | NYSE | DPZ | Tue, Mar 12, 2019 | 247.44 | 247.56 | 239.94 | 240.00 | 3691 | NYSE | DPZ | Mon, Mar 11, 2019 | 250.82 | 251.14 | 245.26 | 246.99 | 3690 | NYSE | DPZ | Fri, Mar 8, 2019 | 245.96 | 250.61 | 245.24 | 250.52 | 3689 | NYSE | DPZ | Thu, Mar 7, 2019 | 248.89 | 249.04 | 245.57 | 247.94 | 3688 | NYSE | DPZ | Wed, Mar 6, 2019 | 249.67 | 251.15 | 247.43 | 248.60 | 3687 | NYSE | DPZ | Tue, Mar 5, 2019 | 249.91 | 252.65 | 247.55 | 249.33 | 3686 | NYSE | DPZ | Mon, Mar 4, 2019 | 250.77 | 252.50 | 245.01 | 248.57 | 3685 | NYSE | DPZ | Fri, Mar 1, 2019 | 253.12 | 253.70 | 245.87 | 250.73 | 3684 | NYSE | DPZ | Thu, Feb 28, 2019 | 251.87 | 252.72 | 247.96 | 250.94 | 3683 | NYSE | DPZ | Wed, Feb 27, 2019 | 251.48 | 255.13 | 251.18 | 252.51 | 3682 | NYSE | DPZ | Tue, Feb 26, 2019 | 255.96 | 257.90 | 252.03 | 252.81 | 3681 | NYSE | DPZ | Mon, Feb 25, 2019 | 261.87 | 262.31 | 253.58 | 255.94 | 3680 | NYSE | DPZ | Fri, Feb 22, 2019 | 252.20 | 262.90 | 252.20 | 260.71 | 3679 | NYSE | DPZ | Thu, Feb 21, 2019 | 261.48 | 262.40 | 250.02 | 253.01 | 3678 | NYSE | DPZ | Wed, Feb 20, 2019 | 279.69 | 280.48 | 276.33 | 278.49 | 3677 | NYSE | DPZ | Tue, Feb 19, 2019 | 280.09 | 281.64 | 275.70 | 279.23 | 3676 | NYSE | DPZ | Fri, Feb 15, 2019 | 288.08 | 289.64 | 279.35 | 281.65 | 3675 | NYSE | DPZ | Thu, Feb 14, 2019 | 286.63 | 291.78 | 285.86 | 287.18 | 3674 | NYSE | DPZ | Wed, Feb 13, 2019 | 287.72 | 289.79 | 284.26 | 288.80 | 3673 | NYSE | DPZ | Tue, Feb 12, 2019 | 295.90 | 297.16 | 286.57 | 287.21 | 3672 | NYSE | DPZ | Mon, Feb 11, 2019 | 291.18 | 295.52 | 289.51 | 294.86 | 3671 | NYSE | DPZ | Fri, Feb 8, 2019 | 286.39 | 292.36 | 286.22 | 290.16 | 3670 | NYSE | DPZ | Thu, Feb 7, 2019 | 286.84 | 289.44 | 282.46 | 288.89 | 3669 | NYSE | DPZ | Wed, Feb 6, 2019 | 290.00 | 296.57 | 286.75 | 287.89 | 3668 | NYSE | DPZ | Tue, Feb 5, 2019 | 281.15 | 289.58 | 281.15 | 289.29 | 3667 | NYSE | DPZ | Mon, Feb 4, 2019 | 278.17 | 281.45 | 278.11 | 281.07 | 3666 | NYSE | DPZ | Fri, Feb 1, 2019 | 281.92 | 284.48 | 277.60 | 278.39 | 3665 | NYSE | DPZ | Thu, Jan 31, 2019 | 276.36 | 285.00 | 275.47 | 283.73 | 3664 | NYSE | DPZ | Wed, Jan 30, 2019 | 276.85 | 281.61 | 275.07 | 277.06 | 3663 | NYSE | DPZ | Tue, Jan 29, 2019 | 278.74 | 278.99 | 272.86 | 274.85 | 3662 | NYSE | DPZ | Mon, Jan 28, 2019 | 281.74 | 282.57 | 275.23 | 279.79 | 3661 | NYSE | DPZ | Fri, Jan 25, 2019 | 280.26 | 284.91 | 279.00 | 284.16 | 3660 | NYSE | DPZ | Thu, Jan 24, 2019 | 273.91 | 279.15 | 270.52 | 276.88 | 3659 | NYSE | DPZ | Wed, Jan 23, 2019 | 266.07 | 273.37 | 264.02 | 273.16 | 3658 | NYSE | DPZ | Tue, Jan 22, 2019 | 265.38 | 267.85 | 261.19 | 263.43 | 3657 | NYSE | DPZ | Fri, Jan 18, 2019 | 265.59 | 268.00 | 260.46 | 267.46 | 3656 | NYSE | DPZ | Thu, Jan 17, 2019 | 244.67 | 258.95 | 243.50 | 258.94 | 3655 | NYSE | DPZ | Wed, Jan 16, 2019 | 247.71 | 250.23 | 244.02 | 246.85 | 3654 | NYSE | DPZ | Tue, Jan 15, 2019 | 244.38 | 249.67 | 242.87 | 247.89 | 3653 | NYSE | DPZ | Mon, Jan 14, 2019 | 248.07 | 248.07 | 243.00 | 244.17 | 3652 | NYSE | DPZ | Fri, Jan 11, 2019 | 246.98 | 251.95 | 246.63 | 248.99 | 3651 | NYSE | DPZ | Thu, Jan 10, 2019 | 245.51 | 249.42 | 244.12 | 246.19 | 3650 | NYSE | DPZ | Wed, Jan 9, 2019 | 241.88 | 251.35 | 241.88 | 246.59 | 3649 | NYSE | DPZ | Tue, Jan 8, 2019 | 249.11 | 249.82 | 238.48 | 242.21 | 3648 | NYSE | DPZ | Mon, Jan 7, 2019 | 244.37 | 251.95 | 242.01 | 246.43 | 3647 | NYSE | DPZ | Fri, Jan 4, 2019 | 242.19 | 245.36 | 239.36 | 243.60 | 3646 | NYSE | DPZ | Thu, Jan 3, 2019 | 242.75 | 244.54 | 239.07 | 239.69 | 3645 | NYSE | DPZ | Wed, Jan 2, 2019 | 245.59 | 245.59 | 240.24 | 243.30 | 3644 | NYSE | DPZ | Mon, Dec 31, 2018 | 252.14 | 254.47 | 246.47 | 247.99 | 3643 | NYSE | DPZ | Fri, Dec 28, 2018 | 249.98 | 252.98 | 246.87 | 249.95 | 3642 | NYSE | DPZ | Thu, Dec 27, 2018 | 243.18 | 248.60 | 241.21 | 248.47 | 3641 | NYSE | DPZ | Wed, Dec 26, 2018 | 234.69 | 249.00 | 234.69 | 248.91 | 3640 | NYSE | DPZ | Mon, Dec 24, 2018 | 236.73 | 239.15 | 232.44 | 234.35 | 3639 | NYSE | DPZ | Fri, Dec 21, 2018 | 238.01 | 245.66 | 236.25 | 239.49 | 3638 | NYSE | DPZ | Thu, Dec 20, 2018 | 238.55 | 241.58 | 231.28 | 235.39 | 3637 | NYSE | DPZ | Wed, Dec 19, 2018 | 243.77 | 247.70 | 236.76 | 239.38 | 3636 | NYSE | DPZ | Tue, Dec 18, 2018 | 243.05 | 245.68 | 238.50 | 244.65 | 3635 | NYSE | DPZ | Mon, Dec 17, 2018 | 247.19 | 247.19 | 238.82 | 242.19 | 3634 | NYSE | DPZ | Fri, Dec 14, 2018 | 247.84 | 252.84 | 245.04 | 249.01 | 3633 | NYSE | DPZ | Thu, Dec 13, 2018 | 249.16 | 253.81 | 248.50 | 250.16 | 3632 | NYSE | DPZ | Wed, Dec 12, 2018 | 255.08 | 255.92 | 248.78 | 249.13 | 3631 | NYSE | DPZ | Tue, Dec 11, 2018 | 259.06 | 259.06 | 249.45 | 252.00 | 3630 | NYSE | DPZ | Mon, Dec 10, 2018 | 255.92 | 256.75 | 248.09 | 255.21 | 3629 | NYSE | DPZ | Fri, Dec 7, 2018 | 264.60 | 267.44 | 257.11 | 258.32 | 3628 | NYSE | DPZ | Thu, Dec 6, 2018 | 263.00 | 266.81 | 256.62 | 266.40 | 3627 | NYSE | DPZ | Tue, Dec 4, 2018 | 277.04 | 278.03 | 263.14 | 266.02 | 3626 | NYSE | DPZ | Mon, Dec 3, 2018 | 282.44 | 284.70 | 276.32 | 276.36 | 3625 | NYSE | DPZ | Fri, Nov 30, 2018 | 280.33 | 282.21 | 277.00 | 277.32 | 3624 | NYSE | DPZ | Thu, Nov 29, 2018 | 272.52 | 282.40 | 270.67 | 280.18 | 3623 | NYSE | DPZ | Wed, Nov 28, 2018 | 270.06 | 274.72 | 269.14 | 273.80 | 3622 | NYSE | DPZ | Tue, Nov 27, 2018 | 266.44 | 270.48 | 265.27 | 268.58 | 3621 | NYSE | DPZ | Mon, Nov 26, 2018 | 266.16 | 269.35 | 264.24 | 266.36 | 3620 | NYSE | DPZ | Fri, Nov 23, 2018 | 258.12 | 265.36 | 258.12 | 262.50 | 3619 | NYSE | DPZ | Wed, Nov 21, 2018 | 256.00 | 264.00 | 254.62 | 259.59 | 3618 | NYSE | DPZ | Tue, Nov 20, 2018 | 246.89 | 255.56 | 241.70 | 255.22 | 3617 | NYSE | DPZ | Mon, Nov 19, 2018 | 263.62 | 265.52 | 249.52 | 252.07 | 3616 | NYSE | DPZ | Fri, Nov 16, 2018 | 257.07 | 270.07 | 257.07 | 264.62 | 3615 | NYSE | DPZ | Thu, Nov 15, 2018 | 264.21 | 264.99 | 257.00 | 259.62 | 3614 | NYSE | DPZ | Wed, Nov 14, 2018 | 267.41 | 270.72 | 264.18 | 266.12 | 3613 | NYSE | DPZ | Tue, Nov 13, 2018 | 269.96 | 272.86 | 263.47 | 264.71 | 3612 | NYSE | DPZ | Mon, Nov 12, 2018 | 273.33 | 274.45 | 266.88 | 269.09 | 3611 | NYSE | DPZ | Fri, Nov 9, 2018 | 273.18 | 274.95 | 269.96 | 274.35 | 3610 | NYSE | DPZ | Thu, Nov 8, 2018 | 269.57 | 276.50 | 269.57 | 273.15 | 3609 | NYSE | DPZ | Wed, Nov 7, 2018 | 264.65 | 272.07 | 263.58 | 271.47 | 3608 | NYSE | DPZ | Tue, Nov 6, 2018 | 260.26 | 268.63 | 260.26 | 263.56 | 3607 | NYSE | DPZ | Mon, Nov 5, 2018 | 263.80 | 266.03 | 259.24 | 260.26 | 3606 | NYSE | DPZ | Fri, Nov 2, 2018 | 267.76 | 272.08 | 261.33 | 265.30 | 3605 | NYSE | DPZ | Thu, Nov 1, 2018 | 267.85 | 269.84 | 261.49 | 266.05 | 3604 | NYSE | DPZ | Wed, Oct 31, 2018 | 270.00 | 273.26 | 265.81 | 268.79 | 3603 | NYSE | DPZ | Tue, Oct 30, 2018 | 255.00 | 266.79 | 253.70 | 266.23 | 3602 | NYSE | DPZ | Mon, Oct 29, 2018 | 264.41 | 268.27 | 254.41 | 256.49 | 3601 | NYSE | DPZ | Fri, Oct 26, 2018 | 257.96 | 262.71 | 253.02 | 261.24 | 3600 | NYSE | DPZ | Thu, Oct 25, 2018 | 256.78 | 263.07 | 254.48 | 261.77 | 3599 | NYSE | DPZ | Wed, Oct 24, 2018 | 265.69 | 265.81 | 254.90 | 255.49 | 3598 | NYSE | DPZ | Tue, Oct 23, 2018 | 265.00 | 266.50 | 262.03 | 265.82 | 3597 | NYSE | DPZ | Mon, Oct 22, 2018 | 268.19 | 272.00 | 267.33 | 267.75 | 3596 | NYSE | DPZ | Fri, Oct 19, 2018 | 265.93 | 270.98 | 262.79 | 267.75 | 3595 | NYSE | DPZ | Thu, Oct 18, 2018 | 266.24 | 268.68 | 260.25 | 266.38 | 3594 | NYSE | DPZ | Wed, Oct 17, 2018 | 261.34 | 268.40 | 255.08 | 267.69 | 3593 | NYSE | DPZ | Tue, Oct 16, 2018 | 264.80 | 267.65 | 257.20 | 259.63 | 3592 | NYSE | DPZ | Mon, Oct 15, 2018 | 277.90 | 279.86 | 272.28 | 272.94 | 3591 | NYSE | DPZ | Fri, Oct 12, 2018 | 275.46 | 280.95 | 272.56 | 277.34 | 3590 | NYSE | DPZ | Thu, Oct 11, 2018 | 273.56 | 278.06 | 267.42 | 270.88 | 3589 | NYSE | DPZ | Wed, Oct 10, 2018 | 284.18 | 285.76 | 274.27 | 274.92 | 3588 | NYSE | DPZ | Tue, Oct 9, 2018 | 281.84 | 288.64 | 277.57 | 284.18 | 3587 | NYSE | DPZ | Mon, Oct 8, 2018 | 280.30 | 282.29 | 275.49 | 280.24 | 3586 | NYSE | DPZ | Fri, Oct 5, 2018 | 282.71 | 285.53 | 279.12 | 282.91 | 3585 | NYSE | DPZ | Thu, Oct 4, 2018 | 283.61 | 287.33 | 280.28 | 281.77 | 3584 | NYSE | DPZ | Wed, Oct 3, 2018 | 284.00 | 287.19 | 281.91 | 286.00 | 3583 | NYSE | DPZ | Tue, Oct 2, 2018 | 286.86 | 286.86 | 281.13 | 282.28 | 3582 | NYSE | DPZ | Mon, Oct 1, 2018 | 296.86 | 296.86 | 284.76 | 285.52 | 3581 | NYSE | DPZ | Fri, Sep 28, 2018 | 293.21 | 297.56 | 292.88 | 294.80 | 3580 | NYSE | DPZ | Thu, Sep 27, 2018 | 291.67 | 293.93 | 289.97 | 293.45 | 3579 | NYSE | DPZ | Wed, Sep 26, 2018 | 290.90 | 292.47 | 286.23 | 289.18 | 3578 | NYSE | DPZ | Tue, Sep 25, 2018 | 289.57 | 293.50 | 289.50 | 290.79 | 3577 | NYSE | DPZ | Mon, Sep 24, 2018 | 285.49 | 290.00 | 282.42 | 288.99 | 3576 | NYSE | DPZ | Fri, Sep 21, 2018 | 283.85 | 289.49 | 283.72 | 286.22 | 3575 | NYSE | DPZ | Thu, Sep 20, 2018 | 281.88 | 283.62 | 278.95 | 282.71 | 3574 | NYSE | DPZ | Wed, Sep 19, 2018 | 281.99 | 281.99 | 277.75 | 279.47 | 3573 | NYSE | DPZ | Tue, Sep 18, 2018 | 274.32 | 284.51 | 274.30 | 281.81 | 3572 | NYSE | DPZ | Mon, Sep 17, 2018 | 278.90 | 279.26 | 273.63 | 274.60 | 3571 | NYSE | DPZ | Fri, Sep 14, 2018 | 285.95 | 285.95 | 278.64 | 280.05 | 3570 | NYSE | DPZ | Thu, Sep 13, 2018 | 286.00 | 286.18 | 281.86 | 284.84 | 3569 | NYSE | DPZ | Wed, Sep 12, 2018 | 286.35 | 287.16 | 283.01 | 284.69 | 3568 | NYSE | DPZ | Tue, Sep 11, 2018 | 292.27 | 293.90 | 286.17 | 286.62 | 3567 | NYSE | DPZ | Mon, Sep 10, 2018 | 295.35 | 296.09 | 293.05 | 293.78 | 3566 | NYSE | DPZ | Fri, Sep 7, 2018 | 289.08 | 297.19 | 289.08 | 294.07 | 3565 | NYSE | DPZ | Thu, Sep 6, 2018 | 290.26 | 292.85 | 287.48 | 290.53 | 3564 | NYSE | DPZ | Wed, Sep 5, 2018 | 297.03 | 297.12 | 288.75 | 289.81 | 3563 | NYSE | DPZ | Tue, Sep 4, 2018 | 298.90 | 299.66 | 295.95 | 296.60 | 3562 | NYSE | DPZ | Fri, Aug 31, 2018 | 300.91 | 302.00 | 297.00 | 298.56 | 3561 | NYSE | DPZ | Thu, Aug 30, 2018 | 300.00 | 302.09 | 299.29 | 300.67 | 3560 | NYSE | DPZ | Wed, Aug 29, 2018 | 301.31 | 305.34 | 300.07 | 300.64 | 3559 | NYSE | DPZ | Tue, Aug 28, 2018 | 298.50 | 299.79 | 293.05 | 299.43 | 3558 | NYSE | DPZ | Mon, Aug 27, 2018 | 299.00 | 300.00 | 295.44 | 297.89 | 3557 | NYSE | DPZ | Fri, Aug 24, 2018 | 289.44 | 300.34 | 289.44 | 297.95 | 3556 | NYSE | DPZ | Thu, Aug 23, 2018 | 292.24 | 294.51 | 288.92 | 289.40 | 3555 | NYSE | DPZ | Wed, Aug 22, 2018 | 286.91 | 292.00 | 286.36 | 291.54 | 3554 | NYSE | DPZ | Tue, Aug 21, 2018 | 285.43 | 289.34 | 284.79 | 287.37 | 3553 | NYSE | DPZ | Mon, Aug 20, 2018 | 285.05 | 286.57 | 281.84 | 284.75 | 3552 | NYSE | DPZ | Fri, Aug 17, 2018 | 287.77 | 289.06 | 284.16 | 285.04 | 3551 | NYSE | DPZ | Thu, Aug 16, 2018 | 285.96 | 289.87 | 284.90 | 287.72 | 3550 | NYSE | DPZ | Wed, Aug 15, 2018 | 285.50 | 287.79 | 281.16 | 284.19 | 3549 | NYSE | DPZ | Tue, Aug 14, 2018 | 290.31 | 290.31 | 284.88 | 287.51 | 3548 | NYSE | DPZ | Mon, Aug 13, 2018 | 293.11 | 293.11 | 286.90 | 288.60 | 3547 | NYSE | DPZ | Fri, Aug 10, 2018 | 289.77 | 293.69 | 288.50 | 291.31 | 3546 | NYSE | DPZ | Thu, Aug 9, 2018 | 286.89 | 295.24 | 285.97 | 291.45 | 3545 | NYSE | DPZ | Wed, Aug 8, 2018 | 277.81 | 287.52 | 277.00 | 286.92 | 3544 | NYSE | DPZ | Tue, Aug 7, 2018 | 278.27 | 279.51 | 275.54 | 277.45 | 3543 | NYSE | DPZ | Mon, Aug 6, 2018 | 279.47 | 282.46 | 277.55 | 280.14 | 3542 | NYSE | DPZ | Fri, Aug 3, 2018 | 277.50 | 279.87 | 273.91 | 279.50 | 3541 | NYSE | DPZ | Thu, Aug 2, 2018 | 269.60 | 277.68 | 269.60 | 276.75 | 3540 | NYSE | DPZ | Wed, Aug 1, 2018 | 263.50 | 270.74 | 262.83 | 270.34 | 3539 | NYSE | DPZ | Tue, Jul 31, 2018 | 255.00 | 263.08 | 253.64 | 262.66 | 3538 | NYSE | DPZ | Mon, Jul 30, 2018 | 260.19 | 261.57 | 255.97 | 256.41 | 3537 | NYSE | DPZ | Fri, Jul 27, 2018 | 262.87 | 263.11 | 259.79 | 260.70 | 3536 | NYSE | DPZ | Thu, Jul 26, 2018 | 261.91 | 263.06 | 259.66 | 260.00 | 3535 | NYSE | DPZ | Wed, Jul 25, 2018 | 263.34 | 266.14 | 261.06 | 262.20 | 3534 | NYSE | DPZ | Tue, Jul 24, 2018 | 271.56 | 271.56 | 262.03 | 263.07 | 3533 | NYSE | DPZ | Mon, Jul 23, 2018 | 276.77 | 276.80 | 271.20 | 271.75 | 3532 | NYSE | DPZ | Fri, Jul 20, 2018 | 275.00 | 282.48 | 275.00 | 277.17 | 3531 | NYSE | DPZ | Thu, Jul 19, 2018 | 275.00 | 284.77 | 272.90 | 276.75 | 3530 | NYSE | DPZ | Wed, Jul 18, 2018 | 282.04 | 284.88 | 280.17 | 283.68 | 3529 | NYSE | DPZ | Tue, Jul 17, 2018 | 278.52 | 282.90 | 277.63 | 282.04 | 3528 | NYSE | DPZ | Mon, Jul 16, 2018 | 281.97 | 283.69 | 278.12 | 279.19 | 3527 | NYSE | DPZ | Fri, Jul 13, 2018 | 279.21 | 283.34 | 278.92 | 281.40 | 3526 | NYSE | DPZ | Thu, Jul 12, 2018 | 280.65 | 280.65 | 277.86 | 279.03 | 3525 | NYSE | DPZ | Wed, Jul 11, 2018 | 271.40 | 280.73 | 271.40 | 279.66 | 3524 | NYSE | DPZ | Tue, Jul 10, 2018 | 278.48 | 280.60 | 271.79 | 272.39 | 3523 | NYSE | DPZ | Mon, Jul 9, 2018 | 282.00 | 282.20 | 277.66 | 278.27 | 3522 | NYSE | DPZ | Fri, Jul 6, 2018 | 278.95 | 280.89 | 278.37 | 279.15 | 3521 | NYSE | DPZ | Thu, Jul 5, 2018 | 280.70 | 281.86 | 274.63 | 277.74 | 3520 | NYSE | DPZ | Tue, Jul 3, 2018 | 282.73 | 283.24 | 278.73 | 280.13 | 3519 | NYSE | DPZ | Mon, Jul 2, 2018 | 278.64 | 281.38 | 276.55 | 281.00 | 3518 | NYSE | DPZ | Fri, Jun 29, 2018 | 284.04 | 284.37 | 280.18 | 282.17 | 3517 | NYSE | DPZ | Thu, Jun 28, 2018 | 279.90 | 283.37 | 279.20 | 282.09 | 3516 | NYSE | DPZ | Wed, Jun 27, 2018 | 283.65 | 285.16 | 279.65 | 281.47 | 3515 | NYSE | DPZ | Tue, Jun 26, 2018 | 281.97 | 286.17 | 278.56 | 283.11 | 3514 | NYSE | DPZ | Mon, Jun 25, 2018 | 292.23 | 293.49 | 276.55 | 279.51 | 3513 | NYSE | DPZ | Fri, Jun 22, 2018 | 293.68 | 293.81 | 289.34 | 292.39 | 3512 | NYSE | DPZ | Thu, Jun 21, 2018 | 289.21 | 292.67 | 286.01 | 290.76 | 3511 | NYSE | DPZ | Wed, Jun 20, 2018 | 290.02 | 290.02 | 285.69 | 287.90 | 3510 | NYSE | DPZ | Tue, Jun 19, 2018 | 281.73 | 288.04 | 280.29 | 287.39 | 3509 | NYSE | DPZ | Mon, Jun 18, 2018 | 277.18 | 283.21 | 275.38 | 281.73 | 3508 | NYSE | DPZ | Fri, Jun 15, 2018 | 273.81 | 277.36 | 270.85 | 277.34 | 3507 | NYSE | DPZ | Thu, Jun 14, 2018 | 274.41 | 274.41 | 270.64 | 273.65 | 3506 | NYSE | DPZ | Wed, Jun 13, 2018 | 273.30 | 276.12 | 272.87 | 273.03 | 3505 | NYSE | DPZ | Tue, Jun 12, 2018 | 269.57 | 273.62 | 268.68 | 273.20 | 3504 | NYSE | DPZ | Mon, Jun 11, 2018 | 269.50 | 270.72 | 268.03 | 269.77 | 3503 | NYSE | DPZ | Fri, Jun 8, 2018 | 264.34 | 271.66 | 263.06 | 270.04 | 3502 | NYSE | DPZ | Thu, Jun 7, 2018 | 270.22 | 273.57 | 267.71 | 272.04 | 3501 | NYSE | DPZ | Wed, Jun 6, 2018 | 263.97 | 269.82 | 263.60 | 269.63 | 3500 | NYSE | DPZ | Tue, Jun 5, 2018 | 255.10 | 263.25 | 255.01 | 262.63 | 3499 | NYSE | DPZ | Mon, Jun 4, 2018 | 252.81 | 256.00 | 252.60 | 255.39 | 3498 | NYSE | DPZ | Fri, Jun 1, 2018 | 253.42 | 257.43 | 252.61 | 252.85 | 3497 | NYSE | DPZ | Thu, May 31, 2018 | 251.12 | 252.56 | 249.13 | 251.48 | 3496 | NYSE | DPZ | Wed, May 30, 2018 | 247.50 | 253.67 | 246.93 | 251.70 | 3495 | NYSE | DPZ | Tue, May 29, 2018 | 249.46 | 249.46 | 243.18 | 245.80 | 3494 | NYSE | DPZ | Fri, May 25, 2018 | 251.80 | 254.22 | 250.07 | 250.34 | 3493 | NYSE | DPZ | Thu, May 24, 2018 | 249.94 | 253.89 | 249.72 | 252.24 | 3492 | NYSE | DPZ | Wed, May 23, 2018 | 248.00 | 250.26 | 247.73 | 249.49 | 3491 | NYSE | DPZ | Tue, May 22, 2018 | 249.24 | 249.52 | 246.71 | 248.21 | 3490 | NYSE | DPZ | Mon, May 21, 2018 | 245.40 | 249.28 | 244.82 | 248.37 | 3489 | NYSE | DPZ | Fri, May 18, 2018 | 247.29 | 247.99 | 243.25 | 244.86 | 3488 | NYSE | DPZ | Thu, May 17, 2018 | 246.08 | 248.69 | 246.00 | 246.55 | 3487 | NYSE | DPZ | Wed, May 16, 2018 | 246.49 | 249.81 | 246.49 | 247.34 | 3486 | NYSE | DPZ | Tue, May 15, 2018 | 247.06 | 247.66 | 242.81 | 247.10 | 3485 | NYSE | DPZ | Mon, May 14, 2018 | 249.62 | 249.71 | 245.62 | 246.14 | 3484 | NYSE | DPZ | Fri, May 11, 2018 | 249.88 | 251.12 | 247.89 | 249.91 | 3483 | NYSE | DPZ | Thu, May 10, 2018 | 250.50 | 252.14 | 249.46 | 249.72 | 3482 | NYSE | DPZ | Wed, May 9, 2018 | 249.50 | 250.36 | 245.26 | 249.91 | 3481 | NYSE | DPZ | Tue, May 8, 2018 | 249.81 | 250.63 | 248.00 | 250.41 | 3480 | NYSE | DPZ | Mon, May 7, 2018 | 249.53 | 251.00 | 248.67 | 250.50 | 3479 | NYSE | DPZ | Fri, May 4, 2018 | 245.42 | 249.20 | 244.47 | 248.24 | 3478 | NYSE | DPZ | Thu, May 3, 2018 | 243.09 | 246.37 | 241.46 | 245.83 | 3477 | NYSE | DPZ | Wed, May 2, 2018 | 246.74 | 246.98 | 243.39 | 244.28 | 3476 | NYSE | DPZ | Tue, May 1, 2018 | 242.15 | 248.83 | 241.06 | 247.68 | 3475 | NYSE | DPZ | Mon, Apr 30, 2018 | 250.00 | 250.00 | 241.71 | 241.73 | 3474 | NYSE | DPZ | Fri, Apr 27, 2018 | 251.98 | 252.80 | 247.15 | 248.42 | 3473 | NYSE | DPZ | Thu, Apr 26, 2018 | 249.55 | 255.00 | 246.00 | 250.61 | 3472 | NYSE | DPZ | Wed, Apr 25, 2018 | 232.30 | 235.21 | 230.69 | 233.53 | 3471 | NYSE | DPZ | Tue, Apr 24, 2018 | 240.37 | 240.44 | 229.18 | 231.82 | 3470 | NYSE | DPZ | Mon, Apr 23, 2018 | 239.62 | 243.81 | 238.44 | 239.48 | 3469 | NYSE | DPZ | Fri, Apr 20, 2018 | 239.55 | 241.09 | 238.21 | 238.93 | 3468 | NYSE | DPZ | Thu, Apr 19, 2018 | 237.75 | 241.41 | 236.89 | 240.69 | 3467 | NYSE | DPZ | Wed, Apr 18, 2018 | 237.37 | 239.21 | 236.54 | 238.19 | 3466 | NYSE | DPZ | Tue, Apr 17, 2018 | 234.63 | 238.92 | 234.30 | 237.16 | 3465 | NYSE | DPZ | Mon, Apr 16, 2018 | 231.06 | 234.83 | 230.53 | 232.35 | 3464 | NYSE | DPZ | Fri, Apr 13, 2018 | 232.38 | 233.28 | 229.67 | 230.32 | 3463 | NYSE | DPZ | Thu, Apr 12, 2018 | 232.09 | 234.62 | 231.33 | 231.48 | 3462 | NYSE | DPZ | Wed, Apr 11, 2018 | 230.79 | 232.80 | 229.69 | 231.00 | 3461 | NYSE | DPZ | Tue, Apr 10, 2018 | 234.02 | 234.67 | 230.86 | 231.70 | 3460 | NYSE | DPZ | Mon, Apr 9, 2018 | 232.68 | 235.20 | 231.90 | 232.43 | 3459 | NYSE | DPZ | Fri, Apr 6, 2018 | 233.69 | 235.73 | 230.23 | 231.46 | 3458 | NYSE | DPZ | Thu, Apr 5, 2018 | 233.27 | 236.24 | 232.32 | 235.79 | 3457 | NYSE | DPZ | Wed, Apr 4, 2018 | 225.70 | 232.02 | 225.25 | 231.45 | 3456 | NYSE | DPZ | Tue, Apr 3, 2018 | 231.91 | 234.45 | 230.13 | 233.47 | 3455 | NYSE | DPZ | Mon, Apr 2, 2018 | 233.29 | 236.93 | 228.59 | 230.42 | 3454 | NYSE | DPZ | Thu, Mar 29, 2018 | 234.56 | 235.87 | 232.36 | 233.56 | 3453 | NYSE | DPZ | Wed, Mar 28, 2018 | 231.99 | 234.42 | 231.28 | 233.87 | 3452 | NYSE | DPZ | Tue, Mar 27, 2018 | 232.00 | 233.78 | 229.47 | 231.58 | 3451 | NYSE | DPZ | Mon, Mar 26, 2018 | 228.60 | 231.84 | 226.23 | 231.28 | 3450 | NYSE | DPZ | Fri, Mar 23, 2018 | 227.21 | 231.13 | 225.94 | 226.65 | 3449 | NYSE | DPZ | Thu, Mar 22, 2018 | 227.43 | 231.56 | 226.34 | 226.40 | 3448 | NYSE | DPZ | Wed, Mar 21, 2018 | 231.45 | 232.36 | 227.74 | 228.26 | 3447 | NYSE | DPZ | Tue, Mar 20, 2018 | 228.00 | 232.88 | 227.51 | 231.59 | 3446 | NYSE | DPZ | Mon, Mar 19, 2018 | 228.80 | 230.28 | 226.90 | 227.67 | 3445 | NYSE | DPZ | Fri, Mar 16, 2018 | 227.49 | 232.02 | 227.45 | 229.79 | 3444 | NYSE | DPZ | Thu, Mar 15, 2018 | 227.37 | 228.27 | 226.09 | 226.82 | 3443 | NYSE | DPZ | Wed, Mar 14, 2018 | 225.67 | 228.39 | 224.29 | 226.66 | 3442 | NYSE | DPZ | Tue, Mar 13, 2018 | 228.21 | 229.93 | 225.78 | 225.85 | 3441 | NYSE | DPZ | Mon, Mar 12, 2018 | 230.50 | 232.49 | 227.55 | 227.69 | 3440 | NYSE | DPZ | Fri, Mar 9, 2018 | 224.39 | 230.45 | 222.77 | 230.26 | 3439 | NYSE | DPZ | Thu, Mar 8, 2018 | 223.81 | 226.63 | 221.81 | 222.78 | 3438 | NYSE | DPZ | Wed, Mar 7, 2018 | 222.93 | 223.73 | 220.31 | 222.96 | 3437 | NYSE | DPZ | Tue, Mar 6, 2018 | 223.50 | 223.81 | 218.60 | 221.44 | 3436 | NYSE | DPZ | Mon, Mar 5, 2018 | 222.36 | 222.36 | 218.00 | 219.61 | 3435 | NYSE | DPZ | Fri, Mar 2, 2018 | 220.69 | 224.16 | 219.56 | 223.10 | 3434 | NYSE | DPZ | Thu, Mar 1, 2018 | 222.00 | 225.79 | 219.29 | 222.82 | 3433 | NYSE | DPZ | Wed, Feb 28, 2018 | 226.21 | 228.24 | 222.29 | 222.41 | 3432 | NYSE | DPZ | Tue, Feb 27, 2018 | 228.98 | 230.99 | 226.10 | 226.47 | 3431 | NYSE | DPZ | Mon, Feb 26, 2018 | 230.71 | 231.04 | 227.46 | 228.02 | 3430 | NYSE | DPZ | Fri, Feb 23, 2018 | 227.98 | 229.25 | 225.02 | 228.85 | 3429 | NYSE | DPZ | Thu, Feb 22, 2018 | 230.00 | 230.25 | 224.20 | 227.00 | 3428 | NYSE | DPZ | Wed, Feb 21, 2018 | 222.15 | 236.00 | 221.76 | 230.53 | 3427 | NYSE | DPZ | Tue, Feb 20, 2018 | 215.50 | 227.10 | 208.22 | 221.49 | 3426 | NYSE | DPZ | Fri, Feb 16, 2018 | 218.00 | 221.90 | 214.48 | 220.74 | 3425 | NYSE | DPZ | Thu, Feb 15, 2018 | 212.30 | 219.73 | 212.08 | 217.70 | 3424 | NYSE | DPZ | Wed, Feb 14, 2018 | 206.50 | 210.77 | 205.51 | 209.78 | 3423 | NYSE | DPZ | Tue, Feb 13, 2018 | 211.06 | 212.94 | 203.40 | 208.00 | 3422 | NYSE | DPZ | Mon, Feb 12, 2018 | 208.41 | 212.74 | 206.02 | 211.87 | 3421 | NYSE | DPZ | Fri, Feb 9, 2018 | 200.28 | 207.55 | 199.00 | 206.09 | 3420 | NYSE | DPZ | Thu, Feb 8, 2018 | 210.65 | 210.75 | 198.51 | 198.57 | 3419 | NYSE | DPZ | Wed, Feb 7, 2018 | 207.83 | 213.11 | 207.68 | 211.31 | 3418 | NYSE | DPZ | Tue, Feb 6, 2018 | 202.15 | 210.84 | 200.51 | 208.46 | 3417 | NYSE | DPZ | Mon, Feb 5, 2018 | 210.39 | 215.38 | 205.73 | 208.02 | 3416 | NYSE | DPZ | Fri, Feb 2, 2018 | 217.13 | 218.88 | 214.11 | 214.38 | 3415 | NYSE | DPZ | Thu, Feb 1, 2018 | 215.70 | 219.52 | 215.70 | 218.67 | 3414 | NYSE | DPZ | Wed, Jan 31, 2018 | 216.81 | 218.00 | 215.22 | 216.85 | 3413 | NYSE | DPZ | Tue, Jan 30, 2018 | 214.02 | 216.51 | 213.45 | 215.95 | 3412 | NYSE | DPZ | Mon, Jan 29, 2018 | 215.70 | 218.67 | 214.55 | 215.33 | 3411 | NYSE | DPZ | Fri, Jan 26, 2018 | 219.33 | 219.64 | 215.25 | 216.78 | 3410 | NYSE | DPZ | Thu, Jan 25, 2018 | 220.90 | 221.92 | 218.90 | 219.33 | 3409 | NYSE | DPZ | Wed, Jan 24, 2018 | 220.05 | 220.70 | 217.52 | 218.72 | 3408 | NYSE | DPZ | Tue, Jan 23, 2018 | 216.29 | 221.65 | 215.98 | 219.57 | 3407 | NYSE | DPZ | Mon, Jan 22, 2018 | 213.47 | 216.29 | 211.88 | 216.29 | 3406 | NYSE | DPZ | Fri, Jan 19, 2018 | 211.47 | 214.97 | 211.25 | 213.54 | 3405 | NYSE | DPZ | Thu, Jan 18, 2018 | 208.00 | 210.99 | 207.51 | 210.91 | 3404 | NYSE | DPZ | Wed, Jan 17, 2018 | 209.29 | 209.70 | 207.29 | 207.89 | 3403 | NYSE | DPZ | Tue, Jan 16, 2018 | 213.95 | 213.95 | 208.79 | 209.29 | 3402 | NYSE | DPZ | Fri, Jan 12, 2018 | 209.50 | 212.79 | 209.21 | 211.15 | 3401 | NYSE | DPZ | Thu, Jan 11, 2018 | 201.04 | 209.92 | 201.04 | 209.85 | 3400 | NYSE | DPZ | Wed, Jan 10, 2018 | 198.50 | 201.20 | 196.18 | 200.09 | 3399 | NYSE | DPZ | Tue, Jan 9, 2018 | 204.48 | 207.52 | 203.13 | 206.71 | 3398 | NYSE | DPZ | Mon, Jan 8, 2018 | 200.14 | 203.74 | 198.68 | 203.61 | 3397 | NYSE | DPZ | Fri, Jan 5, 2018 | 198.21 | 201.97 | 197.73 | 200.30 | 3396 | NYSE | DPZ | Thu, Jan 4, 2018 | 197.25 | 202.27 | 197.01 | 197.29 | 3395 | NYSE | DPZ | Wed, Jan 3, 2018 | 187.65 | 191.82 | 187.58 | 191.66 | 3394 | NYSE | DPZ | Tue, Jan 2, 2018 | 188.52 | 188.98 | 186.90 | 186.94 | 3393 | NYSE | DPZ | Fri, Dec 29, 2017 | 190.18 | 190.38 | 188.51 | 188.96 | 3392 | NYSE | DPZ | Thu, Dec 28, 2017 | 190.80 | 190.80 | 189.31 | 189.98 | 3391 | NYSE | DPZ | Wed, Dec 27, 2017 | 190.00 | 191.97 | 189.15 | 190.57 | 3390 | NYSE | DPZ | Tue, Dec 26, 2017 | 192.20 | 192.81 | 189.96 | 190.37 | 3389 | NYSE | DPZ | Fri, Dec 22, 2017 | 190.00 | 193.02 | 187.80 | 192.87 | 3388 | NYSE | DPZ | Thu, Dec 21, 2017 | 183.59 | 188.97 | 182.75 | 188.39 | 3387 | NYSE | DPZ | Wed, Dec 20, 2017 | 187.60 | 187.92 | 182.84 | 183.62 | 3386 | NYSE | DPZ | Tue, Dec 19, 2017 | 187.25 | 188.50 | 186.27 | 187.06 | 3385 | NYSE | DPZ | Mon, Dec 18, 2017 | 185.90 | 188.84 | 185.75 | 186.00 | 3384 | NYSE | DPZ | Fri, Dec 15, 2017 | 182.39 | 185.71 | 181.24 | 185.04 | 3383 | NYSE | DPZ | Thu, Dec 14, 2017 | 180.13 | 184.38 | 179.47 | 182.52 | 3382 | NYSE | DPZ | Wed, Dec 13, 2017 | 180.38 | 182.98 | 178.89 | 180.05 | 3381 | NYSE | DPZ | Tue, Dec 12, 2017 | 179.80 | 180.96 | 178.15 | 180.61 | 3380 | NYSE | DPZ | Mon, Dec 11, 2017 | 183.22 | 183.22 | 179.36 | 180.96 | 3379 | NYSE | DPZ | Fri, Dec 8, 2017 | 179.29 | 184.07 | 177.24 | 183.91 | 3378 | NYSE | DPZ | Thu, Dec 7, 2017 | 181.05 | 181.59 | 178.72 | 179.51 | 3377 | NYSE | DPZ | Wed, Dec 6, 2017 | 184.51 | 185.92 | 180.98 | 181.17 | 3376 | NYSE | DPZ | Tue, Dec 5, 2017 | 187.95 | 189.71 | 185.43 | 185.50 | 3375 | NYSE | DPZ | Mon, Dec 4, 2017 | 185.95 | 189.83 | 183.90 | 187.62 | 3374 | NYSE | DPZ | Fri, Dec 1, 2017 | 185.78 | 185.98 | 179.29 | 184.62 | 3373 | NYSE | DPZ | Thu, Nov 30, 2017 | 180.66 | 186.94 | 178.89 | 186.16 | 3372 | NYSE | DPZ | Wed, Nov 29, 2017 | 176.27 | 184.39 | 175.95 | 179.17 | 3371 | NYSE | DPZ | Tue, Nov 28, 2017 | 171.31 | 172.56 | 168.56 | 172.29 | 3370 | NYSE | DPZ | Mon, Nov 27, 2017 | 177.02 | 177.40 | 173.63 | 174.52 | 3369 | NYSE | DPZ | Fri, Nov 24, 2017 | 177.30 | 177.64 | 176.05 | 177.34 | 3368 | NYSE | DPZ | Wed, Nov 22, 2017 | 175.61 | 177.16 | 175.00 | 176.55 | 3367 | NYSE | DPZ | Tue, Nov 21, 2017 | 177.65 | 178.63 | 176.33 | 176.88 | 3366 | NYSE | DPZ | Mon, Nov 20, 2017 | 178.70 | 179.01 | 176.40 | 177.77 | 3365 | NYSE | DPZ | Fri, Nov 17, 2017 | 176.83 | 179.00 | 176.62 | 178.65 | 3364 | NYSE | DPZ | Thu, Nov 16, 2017 | 177.32 | 179.94 | 176.09 | 177.47 | 3363 | NYSE | DPZ | Wed, Nov 15, 2017 | 175.50 | 176.73 | 173.66 | 175.76 | 3362 | NYSE | DPZ | Tue, Nov 14, 2017 | 172.96 | 177.22 | 172.93 | 175.66 | 3361 | NYSE | DPZ | Mon, Nov 13, 2017 | 173.27 | 175.30 | 171.55 | 173.03 | 3360 | NYSE | DPZ | Fri, Nov 10, 2017 | 173.72 | 176.21 | 172.05 | 173.33 | 3359 | NYSE | DPZ | Thu, Nov 9, 2017 | 168.60 | 173.28 | 166.74 | 173.21 | 3358 | NYSE | DPZ | Wed, Nov 8, 2017 | 169.77 | 170.47 | 167.27 | 168.71 | 3357 | NYSE | DPZ | Tue, Nov 7, 2017 | 173.43 | 174.46 | 168.86 | 170.10 | 3356 | NYSE | DPZ | Mon, Nov 6, 2017 | 176.03 | 176.91 | 169.55 | 173.46 | 3355 | NYSE | DPZ | Fri, Nov 3, 2017 | 178.68 | 180.38 | 177.53 | 177.94 | 3354 | NYSE | DPZ | Thu, Nov 2, 2017 | 178.44 | 181.12 | 177.37 | 178.09 | 3353 | NYSE | DPZ | Wed, Nov 1, 2017 | 182.32 | 182.41 | 176.07 | 177.25 | 3352 | NYSE | DPZ | Tue, Oct 31, 2017 | 182.00 | 184.48 | 181.56 | 183.00 | 3351 | NYSE | DPZ | Mon, Oct 30, 2017 | 183.59 | 184.60 | 180.99 | 181.70 | 3350 | NYSE | DPZ | Fri, Oct 27, 2017 | 187.34 | 187.34 | 184.01 | 184.68 | 3349 | NYSE | DPZ | Thu, Oct 26, 2017 | 185.76 | 187.41 | 185.16 | 185.68 | 3348 | NYSE | DPZ | Wed, Oct 25, 2017 | 183.50 | 185.84 | 181.62 | 185.75 | 3347 | NYSE | DPZ | Tue, Oct 24, 2017 | 182.65 | 184.49 | 180.27 | 183.84 | 3346 | NYSE | DPZ | Mon, Oct 23, 2017 | 186.20 | 187.28 | 182.63 | 182.63 | 3345 | NYSE | DPZ | Fri, Oct 20, 2017 | 186.50 | 186.70 | 184.79 | 186.11 | 3344 | NYSE | DPZ | Thu, Oct 19, 2017 | 187.50 | 187.65 | 183.62 | 186.12 | 3343 | NYSE | DPZ | Wed, Oct 18, 2017 | 192.27 | 192.78 | 187.64 | 187.79 | 3342 | NYSE | DPZ | Tue, Oct 17, 2017 | 193.50 | 195.68 | 191.83 | 192.27 | 3341 | NYSE | DPZ | Mon, Oct 16, 2017 | 192.66 | 195.42 | 189.51 | 193.19 | 3340 | NYSE | DPZ | Fri, Oct 13, 2017 | 201.37 | 201.96 | 192.82 | 192.98 | 3339 | NYSE | DPZ | Thu, Oct 12, 2017 | 199.95 | 205.36 | 196.70 | 201.03 | 3338 | NYSE | DPZ | Wed, Oct 11, 2017 | 210.00 | 210.94 | 208.04 | 209.24 | 3337 | NYSE | DPZ | Tue, Oct 10, 2017 | 208.33 | 211.75 | 206.69 | 209.44 | 3336 | NYSE | DPZ | Mon, Oct 9, 2017 | 205.63 | 207.95 | 205.63 | 205.80 | 3335 | NYSE | DPZ | Fri, Oct 6, 2017 | 205.42 | 207.37 | 204.96 | 205.39 | 3334 | NYSE | DPZ | Thu, Oct 5, 2017 | 201.48 | 206.45 | 200.93 | 206.02 | 3333 | NYSE | DPZ | Wed, Oct 4, 2017 | 202.00 | 202.69 | 199.72 | 201.64 | 3332 | NYSE | DPZ | Tue, Oct 3, 2017 | 200.78 | 205.64 | 200.78 | 202.81 | 3331 | NYSE | DPZ | Mon, Oct 2, 2017 | 199.79 | 203.57 | 199.37 | 199.99 | 3330 | NYSE | DPZ | Fri, Sep 29, 2017 | 197.27 | 198.77 | 196.75 | 198.55 | 3329 | NYSE | DPZ | Thu, Sep 28, 2017 | 196.27 | 197.88 | 195.55 | 197.04 | 3328 | NYSE | DPZ | Wed, Sep 27, 2017 | 193.92 | 197.45 | 193.89 | 196.84 | 3327 | NYSE | DPZ | Tue, Sep 26, 2017 | 193.41 | 194.98 | 191.76 | 193.31 | 3326 | NYSE | DPZ | Mon, Sep 25, 2017 | 197.26 | 197.27 | 190.36 | 193.42 | 3325 | NYSE | DPZ | Fri, Sep 22, 2017 | 198.57 | 199.56 | 196.10 | 197.21 | 3324 | NYSE | DPZ | Thu, Sep 21, 2017 | 198.12 | 199.69 | 197.60 | 198.04 | 3323 | NYSE | DPZ | Wed, Sep 20, 2017 | 196.92 | 199.14 | 195.77 | 197.58 | 3322 | NYSE | DPZ | Tue, Sep 19, 2017 | 195.61 | 197.42 | 195.41 | 195.93 | 3321 | NYSE | DPZ | Mon, Sep 18, 2017 | 195.01 | 197.77 | 194.99 | 195.62 | 3320 | NYSE | DPZ | Fri, Sep 15, 2017 | 189.64 | 194.83 | 189.04 | 194.68 | 3319 | NYSE | DPZ | Thu, Sep 14, 2017 | 188.67 | 190.07 | 187.04 | 189.91 | 3318 | NYSE | DPZ | Wed, Sep 13, 2017 | 189.44 | 190.77 | 186.69 | 188.09 | 3317 | NYSE | DPZ | Tue, Sep 12, 2017 | 189.15 | 190.20 | 185.63 | 189.92 | 3316 | NYSE | DPZ | Mon, Sep 11, 2017 | 187.40 | 191.97 | 187.40 | 189.02 | 3315 | NYSE | DPZ | Fri, Sep 8, 2017 | 182.77 | 188.82 | 182.55 | 186.43 | 3314 | NYSE | DPZ | Thu, Sep 7, 2017 | 182.65 | 185.00 | 182.65 | 183.32 | 3313 | NYSE | DPZ | Wed, Sep 6, 2017 | 182.60 | 183.66 | 181.49 | 182.63 | 3312 | NYSE | DPZ | Tue, Sep 5, 2017 | 183.00 | 185.74 | 182.25 | 182.50 | 3311 | NYSE | DPZ | Fri, Sep 1, 2017 | 182.89 | 184.72 | 182.26 | 183.59 | 3310 | NYSE | DPZ | Thu, Aug 31, 2017 | 179.13 | 183.95 | 178.09 | 182.26 | 3309 | NYSE | DPZ | Wed, Aug 30, 2017 | 178.47 | 179.84 | 177.02 | 178.93 | 3308 | NYSE | DPZ | Tue, Aug 29, 2017 | 178.02 | 178.72 | 176.10 | 178.38 | 3307 | NYSE | DPZ | Mon, Aug 28, 2017 | 178.79 | 180.11 | 176.65 | 178.76 | 3306 | NYSE | DPZ | Fri, Aug 25, 2017 | 181.55 | 182.21 | 175.80 | 178.73 | 3305 | NYSE | DPZ | Thu, Aug 24, 2017 | 187.98 | 188.23 | 183.24 | 183.30 | 3304 | NYSE | DPZ | Wed, Aug 23, 2017 | 188.14 | 189.28 | 187.09 | 187.69 | 3303 | NYSE | DPZ | Tue, Aug 22, 2017 | 189.41 | 190.97 | 188.08 | 189.01 | 3302 | NYSE | DPZ | Mon, Aug 21, 2017 | 188.79 | 189.85 | 186.61 | 189.48 | 3301 | NYSE | DPZ | Fri, Aug 18, 2017 | 187.92 | 189.00 | 186.79 | 188.66 | 3300 | NYSE | DPZ | Thu, Aug 17, 2017 | 186.65 | 190.70 | 186.45 | 188.26 | 3299 | NYSE | DPZ | Wed, Aug 16, 2017 | 188.11 | 189.11 | 186.44 | 187.67 | 3298 | NYSE | DPZ | Tue, Aug 15, 2017 | 192.38 | 192.38 | 187.87 | 188.17 | 3297 | NYSE | DPZ | Mon, Aug 14, 2017 | 194.80 | 195.10 | 192.19 | 193.91 | 3296 | NYSE | DPZ | Fri, Aug 11, 2017 | 189.04 | 194.75 | 188.10 | 192.86 | 3295 | NYSE | DPZ | Thu, Aug 10, 2017 | 192.66 | 194.11 | 191.66 | 192.53 | 3294 | NYSE | DPZ | Wed, Aug 9, 2017 | 191.13 | 194.18 | 189.51 | 193.83 | 3293 | NYSE | DPZ | Tue, Aug 8, 2017 | 194.69 | 194.69 | 191.41 | 192.14 | 3292 | NYSE | DPZ | Mon, Aug 7, 2017 | 197.41 | 198.89 | 194.85 | 195.43 | 3291 | NYSE | DPZ | Fri, Aug 4, 2017 | 199.21 | 200.95 | 195.40 | 196.79 | 3290 | NYSE | DPZ | Thu, Aug 3, 2017 | 192.95 | 199.80 | 192.50 | 198.23 | 3289 | NYSE | DPZ | Wed, Aug 2, 2017 | 189.00 | 193.38 | 188.60 | 192.35 | 3288 | NYSE | DPZ | Tue, Aug 1, 2017 | 186.72 | 187.69 | 185.19 | 186.45 | 3287 | NYSE | DPZ | Mon, Jul 31, 2017 | 184.08 | 186.72 | 183.45 | 186.50 | 3286 | NYSE | DPZ | Fri, Jul 28, 2017 | 183.20 | 184.33 | 181.86 | 183.09 | 3285 | NYSE | DPZ | Thu, Jul 27, 2017 | 186.43 | 186.94 | 181.09 | 182.43 | 3284 | NYSE | DPZ | Wed, Jul 26, 2017 | 195.00 | 195.00 | 185.00 | 186.43 | 3283 | NYSE | DPZ | Tue, Jul 25, 2017 | 207.00 | 207.00 | 192.06 | 192.40 | 3282 | NYSE | DPZ | Mon, Jul 24, 2017 | 213.80 | 216.91 | 213.22 | 213.97 | 3281 | NYSE | DPZ | Fri, Jul 21, 2017 | 212.53 | 214.06 | 212.07 | 213.22 | 3280 | NYSE | DPZ | Thu, Jul 20, 2017 | 213.22 | 213.77 | 209.68 | 212.44 | 3279 | NYSE | DPZ | Wed, Jul 19, 2017 | 212.57 | 212.60 | 209.94 | 212.52 | 3278 | NYSE | DPZ | Tue, Jul 18, 2017 | 208.74 | 212.50 | 208.27 | 211.45 | 3277 | NYSE | DPZ | Mon, Jul 17, 2017 | 209.11 | 209.89 | 206.00 | 208.25 | 3276 | NYSE | DPZ | Fri, Jul 14, 2017 | 210.39 | 211.72 | 208.81 | 209.21 | 3275 | NYSE | DPZ | Thu, Jul 13, 2017 | 213.81 | 214.32 | 209.59 | 210.45 | 3274 | NYSE | DPZ | Wed, Jul 12, 2017 | 212.46 | 214.97 | 211.60 | 213.54 | 3273 | NYSE | DPZ | Tue, Jul 11, 2017 | 211.22 | 212.57 | 209.67 | 212.11 | 3272 | NYSE | DPZ | Mon, Jul 10, 2017 | 212.69 | 212.84 | 209.40 | 211.62 | 3271 | NYSE | DPZ | Fri, Jul 7, 2017 | 209.23 | 213.75 | 209.23 | 212.32 | 3270 | NYSE | DPZ | Thu, Jul 6, 2017 | 206.96 | 210.25 | 205.16 | 208.84 | 3269 | NYSE | DPZ | Wed, Jul 5, 2017 | 209.24 | 211.06 | 207.19 | 208.03 | 3268 | NYSE | DPZ | Mon, Jul 3, 2017 | 211.55 | 212.47 | 209.19 | 209.92 | 3267 | NYSE | DPZ | Fri, Jun 30, 2017 | 211.27 | 213.65 | 210.61 | 211.53 | 3266 | NYSE | DPZ | Thu, Jun 29, 2017 | 213.51 | 213.51 | 207.76 | 210.75 | 3265 | NYSE | DPZ | Wed, Jun 28, 2017 | 213.51 | 214.49 | 211.27 | 213.60 | 3264 | NYSE | DPZ | Tue, Jun 27, 2017 | 219.44 | 219.44 | 213.00 | 213.14 | 3263 | NYSE | DPZ | Mon, Jun 26, 2017 | 217.52 | 221.58 | 217.06 | 218.88 | 3262 | NYSE | DPZ | Fri, Jun 23, 2017 | 217.89 | 218.63 | 215.70 | 217.05 | 3261 | NYSE | DPZ | Thu, Jun 22, 2017 | 216.08 | 218.43 | 215.18 | 218.09 | 3260 | NYSE | DPZ | Wed, Jun 21, 2017 | 215.57 | 216.79 | 214.96 | 216.09 | 3259 | NYSE | DPZ | Tue, Jun 20, 2017 | 215.84 | 217.62 | 214.01 | 215.03 | 3258 | NYSE | DPZ | Mon, Jun 19, 2017 | 211.13 | 215.87 | 211.03 | 215.73 | 3257 | NYSE | DPZ | Fri, Jun 16, 2017 | 209.82 | 211.95 | 208.93 | 210.84 | 3256 | NYSE | DPZ | Thu, Jun 15, 2017 | 208.96 | 209.91 | 206.35 | 209.56 | 3255 | NYSE | DPZ | Wed, Jun 14, 2017 | 209.42 | 212.75 | 208.83 | 210.56 | 3254 | NYSE | DPZ | Tue, Jun 13, 2017 | 204.83 | 210.14 | 204.36 | 208.40 | 3253 | NYSE | DPZ | Mon, Jun 12, 2017 | 205.00 | 205.93 | 201.10 | 203.61 | 3252 | NYSE | DPZ | Fri, Jun 9, 2017 | 213.90 | 215.14 | 204.63 | 206.19 | 3251 | NYSE | DPZ | Thu, Jun 8, 2017 | 218.22 | 218.58 | 216.71 | 217.88 | 3250 | NYSE | DPZ | Wed, Jun 7, 2017 | 218.51 | 218.63 | 215.68 | 218.15 | 3249 | NYSE | DPZ | Tue, Jun 6, 2017 | 217.00 | 218.43 | 216.17 | 217.85 | 3248 | NYSE | DPZ | Mon, Jun 5, 2017 | 217.99 | 218.21 | 216.00 | 217.10 | 3247 | NYSE | DPZ | Fri, Jun 2, 2017 | 215.69 | 219.41 | 214.58 | 218.05 | 3246 | NYSE | DPZ | Thu, Jun 1, 2017 | 213.78 | 215.49 | 210.88 | 215.34 | 3245 | NYSE | DPZ | Wed, May 31, 2017 | 208.91 | 212.05 | 208.06 | 211.72 | 3244 | NYSE | DPZ | Tue, May 30, 2017 | 207.00 | 208.68 | 206.68 | 208.49 | 3243 | NYSE | DPZ | Fri, May 26, 2017 | 207.01 | 207.72 | 206.65 | 207.05 | 3242 | NYSE | DPZ | Thu, May 25, 2017 | 205.41 | 208.30 | 205.07 | 208.04 | 3241 | NYSE | DPZ | Wed, May 24, 2017 | 199.48 | 206.02 | 199.48 | 205.97 | 3240 | NYSE | DPZ | Tue, May 23, 2017 | 198.85 | 199.75 | 198.81 | 199.25 | 3239 | NYSE | DPZ | Mon, May 22, 2017 | 197.47 | 198.98 | 196.51 | 198.82 | 3238 | NYSE | DPZ | Fri, May 19, 2017 | 195.20 | 197.25 | 193.55 | 195.80 | 3237 | NYSE | DPZ | Thu, May 18, 2017 | 191.26 | 195.32 | 189.12 | 194.71 | 3236 | NYSE | DPZ | Wed, May 17, 2017 | 195.64 | 196.04 | 191.42 | 191.46 | 3235 | NYSE | DPZ | Tue, May 16, 2017 | 197.78 | 197.89 | 196.03 | 196.23 | 3234 | NYSE | DPZ | Mon, May 15, 2017 | 195.93 | 198.00 | 195.64 | 196.52 | 3233 | NYSE | DPZ | Fri, May 12, 2017 | 195.39 | 196.39 | 194.75 | 195.28 | 3232 | NYSE | DPZ | Thu, May 11, 2017 | 195.54 | 196.21 | 194.10 | 195.38 | 3231 | NYSE | DPZ | Wed, May 10, 2017 | 193.98 | 196.36 | 193.40 | 195.67 | 3230 | NYSE | DPZ | Tue, May 9, 2017 | 192.99 | 196.03 | 191.39 | 195.36 | 3229 | NYSE | DPZ | Mon, May 8, 2017 | 193.19 | 193.22 | 191.63 | 192.29 | 3228 | NYSE | DPZ | Fri, May 5, 2017 | 190.42 | 193.53 | 189.64 | 193.12 | 3227 | NYSE | DPZ | Thu, May 4, 2017 | 187.00 | 191.08 | 186.85 | 190.39 | 3226 | NYSE | DPZ | Wed, May 3, 2017 | 185.00 | 187.21 | 184.36 | 187.07 | 3225 | NYSE | DPZ | Tue, May 2, 2017 | 182.44 | 184.49 | 182.01 | 184.41 | 3224 | NYSE | DPZ | Mon, May 1, 2017 | 181.00 | 182.82 | 181.00 | 182.16 | 3223 | NYSE | DPZ | Fri, Apr 28, 2017 | 184.46 | 184.95 | 181.14 | 181.39 | 3222 | NYSE | DPZ | Thu, Apr 27, 2017 | 187.10 | 188.85 | 183.77 | 185.55 | 3221 | NYSE | DPZ | Wed, Apr 26, 2017 | 181.98 | 182.49 | 179.64 | 180.96 | 3220 | NYSE | DPZ | Tue, Apr 25, 2017 | 181.04 | 182.04 | 179.78 | 180.59 | 3219 | NYSE | DPZ | Mon, Apr 24, 2017 | 181.71 | 181.80 | 179.84 | 180.59 | 3218 | NYSE | DPZ | Fri, Apr 21, 2017 | 177.61 | 180.15 | 177.45 | 179.30 | 3217 | NYSE | DPZ | Thu, Apr 20, 2017 | 176.79 | 177.08 | 175.07 | 176.91 | 3216 | NYSE | DPZ | Wed, Apr 19, 2017 | 177.01 | 177.42 | 175.51 | 175.71 | 3215 | NYSE | DPZ | Tue, Apr 18, 2017 | 174.84 | 177.75 | 174.84 | 176.63 | 3214 | NYSE | DPZ | Mon, Apr 17, 2017 | 173.86 | 175.71 | 173.86 | 175.04 | 3213 | NYSE | DPZ | Thu, Apr 13, 2017 | 175.14 | 175.81 | 173.94 | 174.04 | 3212 | NYSE | DPZ | Wed, Apr 12, 2017 | 176.23 | 176.45 | 174.81 | 175.13 | 3211 | NYSE | DPZ | Tue, Apr 11, 2017 | 173.90 | 175.75 | 173.00 | 175.51 | 3210 | NYSE | DPZ | Mon, Apr 10, 2017 | 175.17 | 176.45 | 173.19 | 173.75 | 3209 | NYSE | DPZ | Fri, Apr 7, 2017 | 182.05 | 182.87 | 174.92 | 175.16 | 3208 | NYSE | DPZ | Thu, Apr 6, 2017 | 185.11 | 186.94 | 184.51 | 186.00 | 3207 | NYSE | DPZ | Wed, Apr 5, 2017 | 187.15 | 187.88 | 184.59 | 185.14 | 3206 | NYSE | DPZ | Tue, Apr 4, 2017 | 186.71 | 187.71 | 185.93 | 186.36 | 3205 | NYSE | DPZ | Mon, Apr 3, 2017 | 184.07 | 187.30 | 184.07 | 186.23 | 3204 | NYSE | DPZ | Fri, Mar 31, 2017 | 184.02 | 185.55 | 183.12 | 184.30 | 3203 | NYSE | DPZ | Thu, Mar 30, 2017 | 183.25 | 185.20 | 183.25 | 184.11 | 3202 | NYSE | DPZ | Wed, Mar 29, 2017 | 185.05 | 186.11 | 182.56 | 182.77 | 3201 | NYSE | DPZ | Tue, Mar 28, 2017 | 183.91 | 185.45 | 182.41 | 184.94 | 3200 | NYSE | DPZ | Mon, Mar 27, 2017 | 182.00 | 184.10 | 181.23 | 183.95 | 3199 | NYSE | DPZ | Fri, Mar 24, 2017 | 184.39 | 185.92 | 182.20 | 182.95 | 3198 | NYSE | DPZ | Thu, Mar 23, 2017 | 184.58 | 186.71 | 183.25 | 184.35 | 3197 | NYSE | DPZ | Wed, Mar 22, 2017 | 184.07 | 186.20 | 182.90 | 184.13 | 3196 | NYSE | DPZ | Tue, Mar 21, 2017 | 184.78 | 186.28 | 182.74 | 184.02 | 3195 | NYSE | DPZ | Mon, Mar 20, 2017 | 184.72 | 185.21 | 182.54 | 183.69 | 3194 | NYSE | DPZ | Fri, Mar 17, 2017 | 185.79 | 186.41 | 184.31 | 184.83 | 3193 | NYSE | DPZ | Thu, Mar 16, 2017 | 186.27 | 186.30 | 183.09 | 185.62 | 3192 | NYSE | DPZ | Wed, Mar 15, 2017 | 184.12 | 187.37 | 183.34 | 186.27 | 3191 | NYSE | DPZ | Tue, Mar 14, 2017 | 186.42 | 187.13 | 183.03 | 183.67 | 3190 | NYSE | DPZ | Mon, Mar 13, 2017 | 185.96 | 187.36 | 184.92 | 186.79 | 3189 | NYSE | DPZ | Fri, Mar 10, 2017 | 185.07 | 188.07 | 185.00 | 186.27 | 3188 | NYSE | DPZ | Thu, Mar 9, 2017 | 187.31 | 187.50 | 183.75 | 184.69 | 3187 | NYSE | DPZ | Wed, Mar 8, 2017 | 189.31 | 190.02 | 188.26 | 188.36 | 3186 | NYSE | DPZ | Tue, Mar 7, 2017 | 187.84 | 190.11 | 187.83 | 189.30 | 3185 | NYSE | DPZ | Mon, Mar 6, 2017 | 188.29 | 189.39 | 187.33 | 188.89 | 3184 | NYSE | DPZ | Fri, Mar 3, 2017 | 190.21 | 190.40 | 188.54 | 189.04 | 3183 | NYSE | DPZ | Thu, Mar 2, 2017 | 187.89 | 189.65 | 187.14 | 189.37 | 3182 | NYSE | DPZ | Wed, Mar 1, 2017 | 191.64 | 192.01 | 185.53 | 187.45 | 3181 | NYSE | DPZ | Tue, Feb 28, 2017 | 186.57 | 191.83 | 182.26 | 189.81 | 3180 | NYSE | DPZ | Mon, Feb 27, 2017 | 185.70 | 187.89 | 184.81 | 185.42 | 3179 | NYSE | DPZ | Fri, Feb 24, 2017 | 185.66 | 187.86 | 184.97 | 186.28 | 3178 | NYSE | DPZ | Thu, Feb 23, 2017 | 183.00 | 186.33 | 182.39 | 186.30 | 3177 | NYSE | DPZ | Wed, Feb 22, 2017 | 186.54 | 187.22 | 182.06 | 183.00 | 3176 | NYSE | DPZ | Tue, Feb 21, 2017 | 188.21 | 189.88 | 188.12 | 188.92 | 3175 | NYSE | DPZ | Fri, Feb 17, 2017 | 186.11 | 187.99 | 184.76 | 187.93 | 3174 | NYSE | DPZ | Thu, Feb 16, 2017 | 186.28 | 186.49 | 184.75 | 186.10 | 3173 | NYSE | DPZ | Wed, Feb 15, 2017 | 183.59 | 186.22 | 183.51 | 185.94 | 3172 | NYSE | DPZ | Tue, Feb 14, 2017 | 183.27 | 185.28 | 182.88 | 184.91 | 3171 | NYSE | DPZ | Mon, Feb 13, 2017 | 187.00 | 187.45 | 183.76 | 183.80 | 3170 | NYSE | DPZ | Fri, Feb 10, 2017 | 185.16 | 187.94 | 184.59 | 186.37 | 3169 | NYSE | DPZ | Thu, Feb 9, 2017 | 185.81 | 187.60 | 185.32 | 185.90 | 3168 | NYSE | DPZ | Wed, Feb 8, 2017 | 183.11 | 185.60 | 182.45 | 185.18 | 3167 | NYSE | DPZ | Tue, Feb 7, 2017 | 178.82 | 184.10 | 178.59 | 182.96 | 3166 | NYSE | DPZ | Mon, Feb 6, 2017 | 175.23 | 178.08 | 175.04 | 177.94 | 3165 | NYSE | DPZ | Fri, Feb 3, 2017 | 175.23 | 177.30 | 174.32 | 175.89 | 3164 | NYSE | DPZ | Thu, Feb 2, 2017 | 171.67 | 175.04 | 170.66 | 174.91 | 3163 | NYSE | DPZ | Wed, Feb 1, 2017 | 174.81 | 175.84 | 170.06 | 170.89 | 3162 | NYSE | DPZ | Tue, Jan 31, 2017 | 173.70 | 175.09 | 172.51 | 174.54 | 3161 | NYSE | DPZ | Mon, Jan 30, 2017 | 171.13 | 174.02 | 170.99 | 173.93 | 3160 | NYSE | DPZ | Fri, Jan 27, 2017 | 170.55 | 172.39 | 170.07 | 172.02 | 3159 | NYSE | DPZ | Thu, Jan 26, 2017 | 169.76 | 171.32 | 169.23 | 170.94 | 3158 | NYSE | DPZ | Wed, Jan 25, 2017 | 170.00 | 170.85 | 169.56 | 170.57 | 3157 | NYSE | DPZ | Tue, Jan 24, 2017 | 167.16 | 169.75 | 167.16 | 169.51 | 3156 | NYSE | DPZ | Mon, Jan 23, 2017 | 167.68 | 168.41 | 165.67 | 167.04 | 3155 | NYSE | DPZ | Fri, Jan 20, 2017 | 167.92 | 168.72 | 167.11 | 167.87 | 3154 | NYSE | DPZ | Thu, Jan 19, 2017 | 166.00 | 166.35 | 165.19 | 166.04 | 3153 | NYSE | DPZ | Wed, Jan 18, 2017 | 164.97 | 165.82 | 164.49 | 165.57 | 3152 | NYSE | DPZ | Tue, Jan 17, 2017 | 166.65 | 167.36 | 164.32 | 164.93 | 3151 | NYSE | DPZ | Fri, Jan 13, 2017 | 168.22 | 168.81 | 166.35 | 167.16 | 3150 | NYSE | DPZ | Thu, Jan 12, 2017 | 168.23 | 170.06 | 167.03 | 168.36 | 3149 | NYSE | DPZ | Wed, Jan 11, 2017 | 166.91 | 169.29 | 166.41 | 168.96 | 3148 | NYSE | DPZ | Tue, Jan 10, 2017 | 164.98 | 172.00 | 164.53 | 166.36 | 3147 | NYSE | DPZ | Mon, Jan 9, 2017 | 163.33 | 165.33 | 163.09 | 164.51 | 3146 | NYSE | DPZ | Fri, Jan 6, 2017 | 163.12 | 164.40 | 162.18 | 163.49 | 3145 | NYSE | DPZ | Thu, Jan 5, 2017 | 162.95 | 164.00 | 161.60 | 162.77 | 3144 | NYSE | DPZ | Wed, Jan 4, 2017 | 158.41 | 163.33 | 158.05 | 162.99 | 3143 | NYSE | DPZ | Tue, Jan 3, 2017 | 159.22 | 159.41 | 156.26 | 158.36 | 3142 | NYSE | DPZ | Fri, Dec 30, 2016 | 162.50 | 162.50 | 158.94 | 159.24 | 3141 | NYSE | DPZ | Thu, Dec 29, 2016 | 161.38 | 162.96 | 161.01 | 162.36 | 3140 | NYSE | DPZ | Wed, Dec 28, 2016 | 161.65 | 162.54 | 160.75 | 161.25 | 3139 | NYSE | DPZ | Tue, Dec 27, 2016 | 161.46 | 162.50 | 161.08 | 161.97 | 3138 | NYSE | DPZ | Fri, Dec 23, 2016 | 161.16 | 161.92 | 160.39 | 161.57 | 3137 | NYSE | DPZ | Thu, Dec 22, 2016 | 163.11 | 163.45 | 160.73 | 161.33 | 3136 | NYSE | DPZ | Wed, Dec 21, 2016 | 161.30 | 163.93 | 161.21 | 162.63 | 3135 | NYSE | DPZ | Tue, Dec 20, 2016 | 161.11 | 162.98 | 160.85 | 161.10 | 3134 | NYSE | DPZ | Mon, Dec 19, 2016 | 160.21 | 161.71 | 159.90 | 161.23 | 3133 | NYSE | DPZ | Fri, Dec 16, 2016 | 160.27 | 160.61 | 159.25 | 160.04 | 3132 | NYSE | DPZ | Thu, Dec 15, 2016 | 162.50 | 162.75 | 159.71 | 159.78 | 3131 | NYSE | DPZ | Wed, Dec 14, 2016 | 162.52 | 163.63 | 161.24 | 161.99 | 3130 | NYSE | DPZ | Tue, Dec 13, 2016 | 162.05 | 163.30 | 161.21 | 161.86 | 3129 | NYSE | DPZ | Mon, Dec 12, 2016 | 162.94 | 164.02 | 157.97 | 161.49 | 3128 | NYSE | DPZ | Fri, Dec 9, 2016 | 165.27 | 165.86 | 162.36 | 163.57 | 3127 | NYSE | DPZ | Thu, Dec 8, 2016 | 167.73 | 168.62 | 163.65 | 164.53 | 3126 | NYSE | DPZ | Wed, Dec 7, 2016 | 168.78 | 169.60 | 166.51 | 167.72 | 3125 | NYSE | DPZ | Tue, Dec 6, 2016 | 166.96 | 169.14 | 166.84 | 169.09 | 3124 | NYSE | DPZ | Mon, Dec 5, 2016 | 168.73 | 169.21 | 165.98 | 166.29 | 3123 | NYSE | DPZ | Fri, Dec 2, 2016 | 167.92 | 169.21 | 167.05 | 168.00 | 3122 | NYSE | DPZ | Thu, Dec 1, 2016 | 168.38 | 169.04 | 165.46 | 168.70 | 3121 | NYSE | DPZ | Wed, Nov 30, 2016 | 170.91 | 170.93 | 167.89 | 168.04 | 3120 | NYSE | DPZ | Tue, Nov 29, 2016 | 169.88 | 171.48 | 168.79 | 170.87 | 3119 | NYSE | DPZ | Mon, Nov 28, 2016 | 171.66 | 171.89 | 169.58 | 170.04 | 3118 | NYSE | DPZ | Fri, Nov 25, 2016 | 170.53 | 172.62 | 170.09 | 172.26 | 3117 | NYSE | DPZ | Wed, Nov 23, 2016 | 168.12 | 170.56 | 168.07 | 170.56 | 3116 | NYSE | DPZ | Tue, Nov 22, 2016 | 166.70 | 168.56 | 166.05 | 168.47 | 3115 | NYSE | DPZ | Mon, Nov 21, 2016 | 164.72 | 166.59 | 164.72 | 166.46 | 3114 | NYSE | DPZ | Fri, Nov 18, 2016 | 162.34 | 164.53 | 162.08 | 164.31 | 3113 | NYSE | DPZ | Thu, Nov 17, 2016 | 161.59 | 162.50 | 160.40 | 161.57 | 3112 | NYSE | DPZ | Wed, Nov 16, 2016 | 161.01 | 163.45 | 160.15 | 161.57 | 3111 | NYSE | DPZ | Tue, Nov 15, 2016 | 157.30 | 161.55 | 156.61 | 161.34 | 3110 | NYSE | DPZ | Mon, Nov 14, 2016 | 160.30 | 161.22 | 153.58 | 157.17 | 3109 | NYSE | DPZ | Fri, Nov 11, 2016 | 161.33 | 162.93 | 158.06 | 159.62 | 3108 | NYSE | DPZ | Thu, Nov 10, 2016 | 171.51 | 171.51 | 160.01 | 161.11 | 3107 | NYSE | DPZ | Wed, Nov 9, 2016 | 167.36 | 171.38 | 167.31 | 170.36 | 3106 | NYSE | DPZ | Tue, Nov 8, 2016 | 168.53 | 169.30 | 167.25 | 168.89 | 3105 | NYSE | DPZ | Mon, Nov 7, 2016 | 168.57 | 169.48 | 167.48 | 168.21 | 3104 | NYSE | DPZ | Fri, Nov 4, 2016 | 165.54 | 167.14 | 165.47 | 166.76 | 3103 | NYSE | DPZ | Thu, Nov 3, 2016 | 167.07 | 167.93 | 166.00 | 166.17 | 3102 | NYSE | DPZ | Wed, Nov 2, 2016 | 167.35 | 168.47 | 167.07 | 167.25 | 3101 | NYSE | DPZ | Tue, Nov 1, 2016 | 169.85 | 169.98 | 166.60 | 167.56 | 3100 | NYSE | DPZ | Mon, Oct 31, 2016 | 168.25 | 169.51 | 167.23 | 169.24 | 3099 | NYSE | DPZ | Fri, Oct 28, 2016 | 165.53 | 168.09 | 165.00 | 167.92 | 3098 | NYSE | DPZ | Thu, Oct 27, 2016 | 165.22 | 166.25 | 164.52 | 165.94 | 3097 | NYSE | DPZ | Wed, Oct 26, 2016 | 164.33 | 165.48 | 163.80 | 164.80 | 3096 | NYSE | DPZ | Tue, Oct 25, 2016 | 165.87 | 166.36 | 164.60 | 164.89 | 3095 | NYSE | DPZ | Mon, Oct 24, 2016 | 167.17 | 167.25 | 166.18 | 166.53 | 3094 | NYSE | DPZ | Fri, Oct 21, 2016 | 165.31 | 166.52 | 164.78 | 166.36 | 3093 | NYSE | DPZ | Thu, Oct 20, 2016 | 164.79 | 165.72 | 163.92 | 165.40 | 3092 | NYSE | DPZ | Wed, Oct 19, 2016 | 159.06 | 165.04 | 158.26 | 165.02 | 3091 | NYSE | DPZ | Tue, Oct 18, 2016 | 158.01 | 163.73 | 157.55 | 159.45 | 3090 | NYSE | DPZ | Mon, Oct 17, 2016 | 151.56 | 153.38 | 151.23 | 152.01 | 3089 | NYSE | DPZ | Fri, Oct 14, 2016 | 153.70 | 153.86 | 150.77 | 151.12 | 3088 | NYSE | DPZ | Thu, Oct 13, 2016 | 151.84 | 151.84 | 149.67 | 150.31 | 3087 | NYSE | DPZ | Wed, Oct 12, 2016 | 151.95 | 152.68 | 151.23 | 152.24 | 3086 | NYSE | DPZ | Tue, Oct 11, 2016 | 153.50 | 153.94 | 151.72 | 152.38 | 3085 | NYSE | DPZ | Mon, Oct 10, 2016 | 151.60 | 153.38 | 151.60 | 153.19 | 3084 | NYSE | DPZ | Fri, Oct 7, 2016 | 151.60 | 151.80 | 150.00 | 150.84 | 3083 | NYSE | DPZ | Thu, Oct 6, 2016 | 150.79 | 151.59 | 150.23 | 151.13 | 3082 | NYSE | DPZ | Wed, Oct 5, 2016 | 151.96 | 152.50 | 150.80 | 150.97 | 3081 | NYSE | DPZ | Tue, Oct 4, 2016 | 151.75 | 152.79 | 150.28 | 151.47 | 3080 | NYSE | DPZ | Mon, Oct 3, 2016 | 152.12 | 153.12 | 150.95 | 151.58 | 3079 | NYSE | DPZ | Fri, Sep 30, 2016 | 151.73 | 152.73 | 151.45 | 151.85 | 3078 | NYSE | DPZ | Thu, Sep 29, 2016 | 152.33 | 153.22 | 150.91 | 151.75 | 3077 | NYSE | DPZ | Wed, Sep 28, 2016 | 153.46 | 153.97 | 151.42 | 152.78 | 3076 | NYSE | DPZ | Tue, Sep 27, 2016 | 153.46 | 154.24 | 153.05 | 153.63 | 3075 | NYSE | DPZ | Mon, Sep 26, 2016 | 153.90 | 154.11 | 152.96 | 153.49 | 3074 | NYSE | DPZ | Fri, Sep 23, 2016 | 153.95 | 154.86 | 153.19 | 154.26 | 3073 | NYSE | DPZ | Thu, Sep 22, 2016 | 153.50 | 155.10 | 152.56 | 154.08 | 3072 | NYSE | DPZ | Wed, Sep 21, 2016 | 152.45 | 153.28 | 150.82 | 152.61 | 3071 | NYSE | DPZ | Tue, Sep 20, 2016 | 151.65 | 152.78 | 151.53 | 151.94 | 3070 | NYSE | DPZ | Mon, Sep 19, 2016 | 150.94 | 152.35 | 150.67 | 151.51 | 3069 | NYSE | DPZ | Fri, Sep 16, 2016 | 151.57 | 151.75 | 149.80 | 150.03 | 3068 | NYSE | DPZ | Thu, Sep 15, 2016 | 149.96 | 152.07 | 149.49 | 151.79 | 3067 | NYSE | DPZ | Wed, Sep 14, 2016 | 150.13 | 150.78 | 148.95 | 150.30 | 3066 | NYSE | DPZ | Tue, Sep 13, 2016 | 149.87 | 151.29 | 149.16 | 149.66 | 3065 | NYSE | DPZ | Mon, Sep 12, 2016 | 145.18 | 150.31 | 145.00 | 149.83 | 3064 | NYSE | DPZ | Fri, Sep 9, 2016 | 148.43 | 148.50 | 145.65 | 146.13 | 3063 | NYSE | DPZ | Thu, Sep 8, 2016 | 150.42 | 150.57 | 148.96 | 149.24 | 3062 | NYSE | DPZ | Wed, Sep 7, 2016 | 149.93 | 150.70 | 149.55 | 150.48 | 3061 | NYSE | DPZ | Tue, Sep 6, 2016 | 151.14 | 151.14 | 149.28 | 150.18 | 3060 | NYSE | DPZ | Fri, Sep 2, 2016 | 149.45 | 151.18 | 149.45 | 151.00 | 3059 | NYSE | DPZ | Thu, Sep 1, 2016 | 149.17 | 149.82 | 148.40 | 149.01 | 3058 | NYSE | DPZ | Wed, Aug 31, 2016 | 148.75 | 149.90 | 148.39 | 149.57 | 3057 | NYSE | DPZ | Tue, Aug 30, 2016 | 150.05 | 150.30 | 148.23 | 149.43 | 3056 | NYSE | DPZ | Mon, Aug 29, 2016 | 148.35 | 150.58 | 148.00 | 149.99 | 3055 | NYSE | DPZ | Fri, Aug 26, 2016 | 150.55 | 150.78 | 147.15 | 148.35 | 3054 | NYSE | DPZ | Thu, Aug 25, 2016 | 149.17 | 150.67 | 149.03 | 150.24 | 3053 | NYSE | DPZ | Wed, Aug 24, 2016 | 150.64 | 150.84 | 149.51 | 149.82 | 3052 | NYSE | DPZ | Tue, Aug 23, 2016 | 150.50 | 151.20 | 149.76 | 150.48 | 3051 | NYSE | DPZ | Mon, Aug 22, 2016 | 147.32 | 150.44 | 147.28 | 150.07 | 3050 | NYSE | DPZ | Fri, Aug 19, 2016 | 147.12 | 148.00 | 146.13 | 147.28 | 3049 | NYSE | DPZ | Thu, Aug 18, 2016 | 144.32 | 147.82 | 144.32 | 147.13 | 3048 | NYSE | DPZ | Wed, Aug 17, 2016 | 144.20 | 144.69 | 143.47 | 144.57 | 3047 | NYSE | DPZ | Tue, Aug 16, 2016 | 145.08 | 145.59 | 143.53 | 143.97 | 3046 | NYSE | DPZ | Mon, Aug 15, 2016 | 145.95 | 146.97 | 144.81 | 145.15 | 3045 | NYSE | DPZ | Fri, Aug 12, 2016 | 145.12 | 146.70 | 144.84 | 146.13 | 3044 | NYSE | DPZ | Thu, Aug 11, 2016 | 145.54 | 146.72 | 145.08 | 146.02 | 3043 | NYSE | DPZ | Wed, Aug 10, 2016 | 144.76 | 145.40 | 144.56 | 145.00 | 3042 | NYSE | DPZ | Tue, Aug 9, 2016 | 144.50 | 145.77 | 144.50 | 144.92 | 3041 | NYSE | DPZ | Mon, Aug 8, 2016 | 145.82 | 145.95 | 144.29 | 144.70 | 3040 | NYSE | DPZ | Fri, Aug 5, 2016 | 146.80 | 147.37 | 146.11 | 146.18 | 3039 | NYSE | DPZ | Thu, Aug 4, 2016 | 146.21 | 147.40 | 145.84 | 146.50 | 3038 | NYSE | DPZ | Wed, Aug 3, 2016 | 145.66 | 146.17 | 144.81 | 146.16 | 3037 | NYSE | DPZ | Tue, Aug 2, 2016 | 147.04 | 147.33 | 144.64 | 145.45 | 3036 | NYSE | DPZ | Mon, Aug 1, 2016 | 146.94 | 148.03 | 146.31 | 147.52 | 3035 | NYSE | DPZ | Fri, Jul 29, 2016 | 147.20 | 147.71 | 146.11 | 147.30 | 3034 | NYSE | DPZ | Thu, Jul 28, 2016 | 147.27 | 147.78 | 146.36 | 147.25 | 3033 | NYSE | DPZ | Wed, Jul 27, 2016 | 146.42 | 147.30 | 145.42 | 147.23 | 3032 | NYSE | DPZ | Tue, Jul 26, 2016 | 146.85 | 147.88 | 145.67 | 146.13 | 3031 | NYSE | DPZ | Mon, Jul 25, 2016 | 148.13 | 149.13 | 147.30 | 147.69 | 3030 | NYSE | DPZ | Fri, Jul 22, 2016 | 145.28 | 148.99 | 145.13 | 148.78 | 3029 | NYSE | DPZ | Thu, Jul 21, 2016 | 144.94 | 146.73 | 142.06 | 144.66 | 3028 | NYSE | DPZ | Wed, Jul 20, 2016 | 136.30 | 137.87 | 135.80 | 136.89 | 3027 | NYSE | DPZ | Tue, Jul 19, 2016 | 135.93 | 136.18 | 135.09 | 135.55 | 3026 | NYSE | DPZ | Mon, Jul 18, 2016 | 135.97 | 136.18 | 134.78 | 135.55 | 3025 | NYSE | DPZ | Fri, Jul 15, 2016 | 135.88 | 136.27 | 134.92 | 135.70 | 3024 | NYSE | DPZ | Thu, Jul 14, 2016 | 136.32 | 136.66 | 135.22 | 135.64 | 3023 | NYSE | DPZ | Wed, Jul 13, 2016 | 135.24 | 136.37 | 135.00 | 135.42 | 3022 | NYSE | DPZ | Tue, Jul 12, 2016 | 136.04 | 136.47 | 135.50 | 135.65 | 3021 | NYSE | DPZ | Mon, Jul 11, 2016 | 135.59 | 136.15 | 134.22 | 136.00 | 3020 | NYSE | DPZ | Fri, Jul 8, 2016 | 134.44 | 137.02 | 134.15 | 135.11 | 3019 | NYSE | DPZ | Thu, Jul 7, 2016 | 135.16 | 135.35 | 132.50 | 133.86 | 3018 | NYSE | DPZ | Wed, Jul 6, 2016 | 132.91 | 135.23 | 132.87 | 134.98 | 3017 | NYSE | DPZ | Tue, Jul 5, 2016 | 132.59 | 133.95 | 131.86 | 133.93 | 3016 | NYSE | DPZ | Fri, Jul 1, 2016 | 131.45 | 132.77 | 130.96 | 132.59 | 3015 | NYSE | DPZ | Thu, Jun 30, 2016 | 127.66 | 131.67 | 127.66 | 131.38 | 3014 | NYSE | DPZ | Wed, Jun 29, 2016 | 125.18 | 126.95 | 125.18 | 126.88 | 3013 | NYSE | DPZ | Tue, Jun 28, 2016 | 123.16 | 124.57 | 122.35 | 124.53 | 3012 | NYSE | DPZ | Mon, Jun 27, 2016 | 124.00 | 124.61 | 120.97 | 122.08 | 3011 | NYSE | DPZ | Fri, Jun 24, 2016 | 125.34 | 128.09 | 124.66 | 124.97 | 3010 | NYSE | DPZ | Thu, Jun 23, 2016 | 126.39 | 127.67 | 125.54 | 127.25 | 3009 | NYSE | DPZ | Wed, Jun 22, 2016 | 126.05 | 126.48 | 124.48 | 125.32 | 3008 | NYSE | DPZ | Tue, Jun 21, 2016 | 127.71 | 127.92 | 127.08 | 127.33 | 3007 | NYSE | DPZ | Mon, Jun 20, 2016 | 128.44 | 128.83 | 127.08 | 127.49 | 3006 | NYSE | DPZ | Fri, Jun 17, 2016 | 126.59 | 127.72 | 126.02 | 127.29 | 3005 | NYSE | DPZ | Thu, Jun 16, 2016 | 125.38 | 127.31 | 124.47 | 126.95 | 3004 | NYSE | DPZ | Wed, Jun 15, 2016 | 126.58 | 127.52 | 126.08 | 126.38 | 3003 | NYSE | DPZ | Tue, Jun 14, 2016 | 124.34 | 126.63 | 123.84 | 126.36 | 3002 | NYSE | DPZ | Mon, Jun 13, 2016 | 125.19 | 126.23 | 124.69 | 124.79 | 3001 | NYSE | DPZ | Fri, Jun 10, 2016 | 126.65 | 127.08 | 125.73 | 125.87 | 3000 | NYSE | DPZ | Thu, Jun 9, 2016 | 126.00 | 127.58 | 126.00 | 127.48 | 2999 | NYSE | DPZ | Wed, Jun 8, 2016 | 124.71 | 126.41 | 124.36 | 126.39 | 2998 | NYSE | DPZ | Tue, Jun 7, 2016 | 124.33 | 125.14 | 123.45 | 124.82 | 2997 | NYSE | DPZ | Mon, Jun 6, 2016 | 122.03 | 124.69 | 121.80 | 124.36 | 2996 | NYSE | DPZ | Fri, Jun 3, 2016 | 123.07 | 123.07 | 121.23 | 122.21 | 2995 | NYSE | DPZ | Thu, Jun 2, 2016 | 121.11 | 123.25 | 120.79 | 123.25 | 2994 | NYSE | DPZ | Wed, Jun 1, 2016 | 120.60 | 121.87 | 120.35 | 121.40 | 2993 | NYSE | DPZ | Tue, May 31, 2016 | 122.48 | 123.12 | 120.59 | 120.88 | 2992 | NYSE | DPZ | Fri, May 27, 2016 | 123.43 | 123.49 | 121.97 | 122.18 | 2991 | NYSE | DPZ | Thu, May 26, 2016 | 121.29 | 123.18 | 121.12 | 123.00 | 2990 | NYSE | DPZ | Wed, May 25, 2016 | 123.39 | 123.49 | 121.11 | 121.29 | 2989 | NYSE | DPZ | Tue, May 24, 2016 | 121.94 | 123.29 | 121.83 | 122.52 | 2988 | NYSE | DPZ | Mon, May 23, 2016 | 123.00 | 123.32 | 121.80 | 121.88 | 2987 | NYSE | DPZ | Fri, May 20, 2016 | 121.41 | 123.16 | 121.41 | 123.06 | 2986 | NYSE | DPZ | Thu, May 19, 2016 | 119.99 | 121.97 | 119.94 | 120.82 | 2985 | NYSE | DPZ | Wed, May 18, 2016 | 120.70 | 122.42 | 118.82 | 121.13 | 2984 | NYSE | DPZ | Tue, May 17, 2016 | 122.45 | 122.81 | 120.60 | 121.07 | 2983 | NYSE | DPZ | Mon, May 16, 2016 | 122.26 | 123.43 | 121.38 | 123.17 | 2982 | NYSE | DPZ | Fri, May 13, 2016 | 121.03 | 123.68 | 120.71 | 121.95 | 2981 | NYSE | DPZ | Thu, May 12, 2016 | 120.40 | 122.00 | 120.10 | 121.46 | 2980 | NYSE | DPZ | Wed, May 11, 2016 | 121.94 | 122.05 | 119.35 | 119.83 | 2979 | NYSE | DPZ | Tue, May 10, 2016 | 121.75 | 122.47 | 120.51 | 122.22 | 2978 | NYSE | DPZ | Mon, May 9, 2016 | 119.23 | 122.34 | 119.23 | 121.51 | 2977 | NYSE | DPZ | Fri, May 6, 2016 | 119.29 | 120.24 | 117.60 | 119.31 | 2976 | NYSE | DPZ | Thu, May 5, 2016 | 119.11 | 120.45 | 117.72 | 119.93 | 2975 | NYSE | DPZ | Wed, May 4, 2016 | 117.69 | 119.75 | 116.91 | 119.02 | 2974 | NYSE | DPZ | Tue, May 3, 2016 | 119.94 | 120.04 | 118.08 | 118.56 | 2973 | NYSE | DPZ | Mon, May 2, 2016 | 120.92 | 121.65 | 119.12 | 120.37 | 2972 | NYSE | DPZ | Fri, Apr 29, 2016 | 121.06 | 121.50 | 119.02 | 120.88 | 2971 | NYSE | DPZ | Thu, Apr 28, 2016 | 121.03 | 124.89 | 120.08 | 120.47 | 2970 | NYSE | DPZ | Wed, Apr 27, 2016 | 133.85 | 134.52 | 131.63 | 133.63 | 2969 | NYSE | DPZ | Tue, Apr 26, 2016 | 134.00 | 134.75 | 132.98 | 133.81 | 2968 | NYSE | DPZ | Mon, Apr 25, 2016 | 132.48 | 134.13 | 132.45 | 133.67 | 2967 | NYSE | DPZ | Fri, Apr 22, 2016 | 135.34 | 136.16 | 131.73 | 132.41 | 2966 | NYSE | DPZ | Thu, Apr 21, 2016 | 140.37 | 140.48 | 137.85 | 137.90 | 2965 | NYSE | DPZ | Wed, Apr 20, 2016 | 137.99 | 140.80 | 137.79 | 140.01 | 2964 | NYSE | DPZ | Tue, Apr 19, 2016 | 138.49 | 138.80 | 136.80 | 137.52 | 2963 | NYSE | DPZ | Mon, Apr 18, 2016 | 138.12 | 139.04 | 137.70 | 138.65 | 2962 | NYSE | DPZ | Fri, Apr 15, 2016 | 137.42 | 138.65 | 136.70 | 138.62 | 2961 | NYSE | DPZ | Thu, Apr 14, 2016 | 137.55 | 137.94 | 136.37 | 137.27 | 2960 | NYSE | DPZ | Wed, Apr 13, 2016 | 136.92 | 137.67 | 136.22 | 137.14 | 2959 | NYSE | DPZ | Tue, Apr 12, 2016 | 136.46 | 137.09 | 135.30 | 136.74 | 2958 | NYSE | DPZ | Mon, Apr 11, 2016 | 137.94 | 139.42 | 137.12 | 137.24 | 2957 | NYSE | DPZ | Fri, Apr 8, 2016 | 137.00 | 137.71 | 135.69 | 137.05 | 2956 | NYSE | DPZ | Thu, Apr 7, 2016 | 135.27 | 137.61 | 135.27 | 136.26 | 2955 | NYSE | DPZ | Wed, Apr 6, 2016 | 132.68 | 136.08 | 132.42 | 135.94 | 2954 | NYSE | DPZ | Tue, Apr 5, 2016 | 133.36 | 133.36 | 133.36 | 132.32 | 2953 | NYSE | DPZ | Mon, Apr 4, 2016 | 133.85 | 134.39 | 132.70 | 133.36 | 2952 | NYSE | DPZ | Fri, Apr 1, 2016 | 131.49 | 134.10 | 131.24 | 133.47 | 2951 | NYSE | DPZ | Thu, Mar 31, 2016 | 130.83 | 132.17 | 129.80 | 131.86 | 2950 | NYSE | DPZ | Wed, Mar 30, 2016 | 130.78 | 131.34 | 130.00 | 130.97 | 2949 | NYSE | DPZ | Tue, Mar 29, 2016 | 129.25 | 130.16 | 128.69 | 130.09 | 2948 | NYSE | DPZ | Mon, Mar 28, 2016 | 129.38 | 130.13 | 128.53 | 129.15 | 2947 | NYSE | DPZ | Thu, Mar 24, 2016 | 129.85 | 129.85 | 128.42 | 128.74 | 2946 | NYSE | DPZ | Wed, Mar 23, 2016 | 131.06 | 131.51 | 130.00 | 130.12 | 2945 | NYSE | DPZ | Tue, Mar 22, 2016 | 131.58 | 131.98 | 130.30 | 130.73 | 2944 | NYSE | DPZ | Mon, Mar 21, 2016 | 131.00 | 131.66 | 130.91 | 131.17 | 2943 | NYSE | DPZ | Fri, Mar 18, 2016 | 130.93 | 132.09 | 130.16 | 130.81 | 2942 | NYSE | DPZ | Thu, Mar 17, 2016 | 131.54 | 131.99 | 130.94 | 131.27 | 2941 | NYSE | DPZ | Wed, Mar 16, 2016 | 130.81 | 132.29 | 130.61 | 131.85 | 2940 | NYSE | DPZ | Tue, Mar 15, 2016 | 132.65 | 132.65 | 132.65 | 131.20 | 2939 | NYSE | DPZ | Mon, Mar 14, 2016 | 131.99 | 132.84 | 131.17 | 132.65 | 2938 | NYSE | DPZ | Fri, Mar 11, 2016 | 133.01 | 133.01 | 133.01 | 131.72 | 2937 | NYSE | DPZ | Thu, Mar 10, 2016 | 133.78 | 133.78 | 133.78 | 133.01 | 2936 | NYSE | DPZ | Wed, Mar 9, 2016 | 134.24 | 134.24 | 134.24 | 133.78 | 2935 | NYSE | DPZ | Tue, Mar 8, 2016 | 134.02 | 134.02 | 134.02 | 134.24 | 2934 | NYSE | DPZ | Mon, Mar 7, 2016 | 132.46 | 134.56 | 131.83 | 134.02 | 2933 | NYSE | DPZ | Fri, Mar 4, 2016 | 132.91 | 133.96 | 131.99 | 132.99 | 2932 | NYSE | DPZ | Thu, Mar 3, 2016 | 132.15 | 133.24 | 130.51 | 132.84 | 2931 | NYSE | DPZ | Wed, Mar 2, 2016 | 133.39 | 133.75 | 131.76 | 133.06 | 2930 | NYSE | DPZ | Tue, Mar 1, 2016 | 133.04 | 133.05 | 133.04 | 134.15 | 2929 | NYSE | DPZ | Mon, Feb 29, 2016 | 133.58 | 135.43 | 131.00 | 133.04 | 2928 | NYSE | DPZ | Fri, Feb 26, 2016 | 133.03 | 135.28 | 132.51 | 134.39 | 2927 | NYSE | DPZ | Thu, Feb 25, 2016 | 126.90 | 133.92 | 124.48 | 132.90 | 2926 | NYSE | DPZ | Wed, Feb 24, 2016 | 117.00 | 119.00 | 115.85 | 117.61 | 2925 | NYSE | DPZ | Tue, Feb 23, 2016 | 115.13 | 118.05 | 115.04 | 117.62 | 2924 | NYSE | DPZ | Mon, Feb 22, 2016 | 114.21 | 115.86 | 113.42 | 115.09 | 2923 | NYSE | DPZ | Fri, Feb 19, 2016 | 112.03 | 113.23 | 110.90 | 112.87 | 2922 | NYSE | DPZ | Thu, Feb 18, 2016 | 112.74 | 113.78 | 111.80 | 112.04 | 2921 | NYSE | DPZ | Wed, Feb 17, 2016 | 111.54 | 114.53 | 111.54 | 112.95 | 2920 | NYSE | DPZ | Tue, Feb 16, 2016 | 110.57 | 111.49 | 109.58 | 111.08 | 2919 | NYSE | DPZ | Fri, Feb 12, 2016 | 107.84 | 110.20 | 107.31 | 109.50 | 2918 | NYSE | DPZ | Thu, Feb 11, 2016 | 105.45 | 107.54 | 104.18 | 106.90 | 2917 | NYSE | DPZ | Wed, Feb 10, 2016 | 106.95 | 109.14 | 106.72 | 107.00 | 2916 | NYSE | DPZ | Tue, Feb 9, 2016 | 107.20 | 108.82 | 104.10 | 105.62 | 2915 | NYSE | DPZ | Mon, Feb 8, 2016 | 109.00 | 109.02 | 106.34 | 108.16 | 2914 | NYSE | DPZ | Fri, Feb 5, 2016 | 114.00 | 114.48 | 109.99 | 110.37 | 2913 | NYSE | DPZ | Thu, Feb 4, 2016 | 113.57 | 114.29 | 112.50 | 114.00 | 2912 | NYSE | DPZ | Wed, Feb 3, 2016 | 114.12 | 114.51 | 112.19 | 113.80 | 2911 | NYSE | DPZ | Tue, Feb 2, 2016 | 113.79 | 114.17 | 112.76 | 113.75 | 2910 | NYSE | DPZ | Mon, Feb 1, 2016 | 113.55 | 114.76 | 113.07 | 114.35 | 2909 | NYSE | DPZ | Fri, Jan 29, 2016 | 112.26 | 113.98 | 111.48 | 113.93 | 2908 | NYSE | DPZ | Thu, Jan 28, 2016 | 111.52 | 112.71 | 110.47 | 112.20 | 2907 | NYSE | DPZ | Wed, Jan 27, 2016 | 111.66 | 112.37 | 110.36 | 111.06 | 2906 | NYSE | DPZ | Tue, Jan 26, 2016 | 110.77 | 112.69 | 110.29 | 112.17 | 2905 | NYSE | DPZ | Mon, Jan 25, 2016 | 111.96 | 112.00 | 110.30 | 110.73 | 2904 | NYSE | DPZ | Fri, Jan 22, 2016 | 108.49 | 111.80 | 108.30 | 111.60 | 2903 | NYSE | DPZ | Thu, Jan 21, 2016 | 106.70 | 108.49 | 105.43 | 107.71 | 2902 | NYSE | DPZ | Wed, Jan 20, 2016 | 103.22 | 107.02 | 101.30 | 106.46 | 2901 | NYSE | DPZ | Tue, Jan 19, 2016 | 104.66 | 106.32 | 103.78 | 104.92 | 2900 | NYSE | DPZ | Fri, Jan 15, 2016 | 105.16 | 105.33 | 101.01 | 104.16 | 2899 | NYSE | DPZ | Thu, Jan 14, 2016 | 107.97 | 108.24 | 104.80 | 107.14 | 2898 | NYSE | DPZ | Wed, Jan 13, 2016 | 109.71 | 110.64 | 107.64 | 107.96 | 2897 | NYSE | DPZ | Tue, Jan 12, 2016 | 106.62 | 109.98 | 106.62 | 109.76 | 2896 | NYSE | DPZ | Mon, Jan 11, 2016 | 109.19 | 110.10 | 105.25 | 106.22 | 2895 | NYSE | DPZ | Fri, Jan 8, 2016 | 107.09 | 109.80 | 107.02 | 108.97 | 2894 | NYSE | DPZ | Thu, Jan 7, 2016 | 108.00 | 109.49 | 106.73 | 106.75 | 2893 | NYSE | DPZ | Wed, Jan 6, 2016 | 107.89 | 110.04 | 107.58 | 109.77 | 2892 | NYSE | DPZ | Tue, Jan 5, 2016 | 109.83 | 110.63 | 109.36 | 109.93 | 2891 | NYSE | DPZ | Mon, Jan 4, 2016 | 109.96 | 110.50 | 108.27 | 109.23 | 2890 | NYSE | DPZ | Thu, Dec 31, 2015 | 111.15 | 112.45 | 110.86 | 111.25 | 2889 | NYSE | DPZ | Wed, Dec 30, 2015 | 112.41 | 112.82 | 111.27 | 111.51 | 2888 | NYSE | DPZ | Tue, Dec 29, 2015 | 110.40 | 112.80 | 110.17 | 112.00 | 2887 | NYSE | DPZ | Mon, Dec 28, 2015 | 109.67 | 110.18 | 108.36 | 110.13 | 2886 | NYSE | DPZ | Thu, Dec 24, 2015 | 109.61 | 109.70 | 109.16 | 109.54 | 2885 | NYSE | DPZ | Wed, Dec 23, 2015 | 109.35 | 109.63 | 108.10 | 109.48 | 2884 | NYSE | DPZ | Tue, Dec 22, 2015 | 110.00 | 110.00 | 108.03 | 109.41 | 2883 | NYSE | DPZ | Mon, Dec 21, 2015 | 109.35 | 110.13 | 109.12 | 109.73 | 2882 | NYSE | DPZ | Fri, Dec 18, 2015 | 109.20 | 109.74 | 107.25 | 108.84 | 2881 | NYSE | DPZ | Thu, Dec 17, 2015 | 109.77 | 110.50 | 109.29 | 109.37 | 2880 | NYSE | DPZ | Wed, Dec 16, 2015 | 110.17 | 110.91 | 108.59 | 109.22 | 2879 | NYSE | DPZ | Tue, Dec 15, 2015 | 110.09 | 110.39 | 109.54 | 109.93 | 2878 | NYSE | DPZ | Mon, Dec 14, 2015 | 108.41 | 109.76 | 108.19 | 109.38 | 2877 | NYSE | DPZ | Fri, Dec 11, 2015 | 108.11 | 108.98 | 107.71 | 108.64 | 2876 | NYSE | DPZ | Thu, Dec 10, 2015 | 109.47 | 110.22 | 108.71 | 109.34 | 2875 | NYSE | DPZ | Wed, Dec 9, 2015 | 109.79 | 110.84 | 108.08 | 109.10 | 2874 | NYSE | DPZ | Tue, Dec 8, 2015 | 109.30 | 110.88 | 109.22 | 109.94 | 2873 | NYSE | DPZ | Mon, Dec 7, 2015 | 109.83 | 110.99 | 109.37 | 110.39 | 2872 | NYSE | DPZ | Fri, Dec 4, 2015 | 107.88 | 110.22 | 107.59 | 109.83 | 2871 | NYSE | DPZ | Thu, Dec 3, 2015 | 109.25 | 109.67 | 106.90 | 107.44 | 2870 | NYSE | DPZ | Wed, Dec 2, 2015 | 108.73 | 109.68 | 108.21 | 108.80 | 2869 | NYSE | DPZ | Tue, Dec 1, 2015 | 107.71 | 109.53 | 107.71 | 108.86 | 2868 | NYSE | DPZ | Mon, Nov 30, 2015 | 108.50 | 109.13 | 107.23 | 107.47 | 2867 | NYSE | DPZ | Fri, Nov 27, 2015 | 109.10 | 109.79 | 108.26 | 108.65 | 2866 | NYSE | DPZ | Wed, Nov 25, 2015 | 107.86 | 109.62 | 107.17 | 109.15 | 2865 | NYSE | DPZ | Tue, Nov 24, 2015 | 107.06 | 107.86 | 105.72 | 107.44 | 2864 | NYSE | DPZ | Mon, Nov 23, 2015 | 104.94 | 108.11 | 104.94 | 107.71 | 2863 | NYSE | DPZ | Fri, Nov 20, 2015 | 104.99 | 105.64 | 104.23 | 105.02 | 2862 | NYSE | DPZ | Thu, Nov 19, 2015 | 104.00 | 105.87 | 102.07 | 104.52 | 2861 | NYSE | DPZ | Wed, Nov 18, 2015 | 102.24 | 104.33 | 102.20 | 104.07 | 2860 | NYSE | DPZ | Tue, Nov 17, 2015 | 103.80 | 104.83 | 102.16 | 102.24 | 2859 | NYSE | DPZ | Mon, Nov 16, 2015 | 101.02 | 103.63 | 100.59 | 103.49 | 2858 | NYSE | DPZ | Fri, Nov 13, 2015 | 102.80 | 103.37 | 101.38 | 101.62 | 2857 | NYSE | DPZ | Thu, Nov 12, 2015 | 105.08 | 105.14 | 102.58 | 102.89 | 2856 | NYSE | DPZ | Wed, Nov 11, 2015 | 104.51 | 105.95 | 103.99 | 105.21 | 2855 | NYSE | DPZ | Tue, Nov 10, 2015 | 102.62 | 104.26 | 102.36 | 104.23 | 2854 | NYSE | DPZ | Mon, Nov 9, 2015 | 104.21 | 104.21 | 102.15 | 103.04 | 2853 | NYSE | DPZ | Fri, Nov 6, 2015 | 104.07 | 104.50 | 102.86 | 104.44 | 2852 | NYSE | DPZ | Thu, Nov 5, 2015 | 105.39 | 105.86 | 103.27 | 104.11 | 2851 | NYSE | DPZ | Wed, Nov 4, 2015 | 106.70 | 108.26 | 103.88 | 105.05 | 2850 | NYSE | DPZ | Tue, Nov 3, 2015 | 108.29 | 108.82 | 107.02 | 107.17 | 2849 | NYSE | DPZ | Mon, Nov 2, 2015 | 106.55 | 109.65 | 106.49 | 108.75 | 2848 | NYSE | DPZ | Fri, Oct 30, 2015 | 109.74 | 110.06 | 106.53 | 106.67 | 2847 | NYSE | DPZ | Thu, Oct 29, 2015 | 110.13 | 110.52 | 108.73 | 109.40 | 2846 | NYSE | DPZ | Wed, Oct 28, 2015 | 105.51 | 110.10 | 105.49 | 109.71 | 2845 | NYSE | DPZ | Tue, Oct 27, 2015 | 105.79 | 106.17 | 104.42 | 104.96 | 2844 | NYSE | DPZ | Mon, Oct 26, 2015 | 103.79 | 105.86 | 103.66 | 105.81 | 2843 | NYSE | DPZ | Fri, Oct 23, 2015 | 104.92 | 105.45 | 103.37 | 104.10 | 2842 | NYSE | DPZ | Thu, Oct 22, 2015 | 104.18 | 104.70 | 102.74 | 103.96 | 2841 | NYSE | DPZ | Wed, Oct 21, 2015 | 105.71 | 105.74 | 102.37 | 103.46 | 2840 | NYSE | DPZ | Tue, Oct 20, 2015 | 107.43 | 107.47 | 105.88 | 106.19 | 2839 | NYSE | DPZ | Mon, Oct 19, 2015 | 105.87 | 107.44 | 105.38 | 107.25 | 2838 | NYSE | DPZ | Fri, Oct 16, 2015 | 106.00 | 106.56 | 105.37 | 106.22 | 2837 | NYSE | DPZ | Thu, Oct 15, 2015 | 104.40 | 106.01 | 103.51 | 105.86 | 2836 | NYSE | DPZ | Wed, Oct 14, 2015 | 106.74 | 107.29 | 103.97 | 104.37 | 2835 | NYSE | DPZ | Tue, Oct 13, 2015 | 105.46 | 106.63 | 105.46 | 106.17 | 2834 | NYSE | DPZ | Mon, Oct 12, 2015 | 105.16 | 107.00 | 104.96 | 106.08 | 2833 | NYSE | DPZ | Fri, Oct 9, 2015 | 102.83 | 106.33 | 102.76 | 105.38 | 2832 | NYSE | DPZ | Thu, Oct 8, 2015 | 102.58 | 107.75 | 100.56 | 102.64 | 2831 | NYSE | DPZ | Wed, Oct 7, 2015 | 107.37 | 108.29 | 105.74 | 108.03 | 2830 | NYSE | DPZ | Tue, Oct 6, 2015 | 108.74 | 109.21 | 106.86 | 107.26 | 2829 | NYSE | DPZ | Mon, Oct 5, 2015 | 107.07 | 108.43 | 105.91 | 108.35 | 2828 | NYSE | DPZ | Fri, Oct 2, 2015 | 105.42 | 106.96 | 103.75 | 106.88 | 2827 | NYSE | DPZ | Thu, Oct 1, 2015 | 107.99 | 108.92 | 103.50 | 105.33 | 2826 | NYSE | DPZ | Wed, Sep 30, 2015 | 107.47 | 108.71 | 106.98 | 107.91 | 2825 | NYSE | DPZ | Tue, Sep 29, 2015 | 107.81 | 107.81 | 104.30 | 105.87 | 2824 | NYSE | DPZ | Mon, Sep 28, 2015 | 112.00 | 112.84 | 107.48 | 108.54 | 2823 | NYSE | DPZ | Fri, Sep 25, 2015 | 110.80 | 114.70 | 110.65 | 112.95 | 2822 | NYSE | DPZ | Thu, Sep 24, 2015 | 110.18 | 110.72 | 108.91 | 110.29 | 2821 | NYSE | DPZ | Wed, Sep 23, 2015 | 111.17 | 111.32 | 110.20 | 110.97 | 2820 | NYSE | DPZ | Tue, Sep 22, 2015 | 109.89 | 111.17 | 109.39 | 110.87 | 2819 | NYSE | DPZ | Mon, Sep 21, 2015 | 112.17 | 112.65 | 110.22 | 111.03 | 2818 | NYSE | DPZ | Fri, Sep 18, 2015 | 111.68 | 113.09 | 111.40 | 111.68 | 2817 | NYSE | DPZ | Thu, Sep 17, 2015 | 111.63 | 113.64 | 110.87 | 112.60 | 2816 | NYSE | DPZ | Wed, Sep 16, 2015 | 111.54 | 111.99 | 110.09 | 111.62 | 2815 | NYSE | DPZ | Tue, Sep 15, 2015 | 110.15 | 111.92 | 109.13 | 111.82 | 2814 | NYSE | DPZ | Mon, Sep 14, 2015 | 110.22 | 110.96 | 109.37 | 110.29 | 2813 | NYSE | DPZ | Fri, Sep 11, 2015 | 107.62 | 110.24 | 107.31 | 110.22 | 2812 | NYSE | DPZ | Thu, Sep 10, 2015 | 107.78 | 108.64 | 107.53 | 107.93 | 2811 | NYSE | DPZ | Wed, Sep 9, 2015 | 111.73 | 111.98 | 107.96 | 108.18 | 2810 | NYSE | DPZ | Tue, Sep 8, 2015 | 107.49 | 109.18 | 106.68 | 109.00 | 2809 | NYSE | DPZ | Fri, Sep 4, 2015 | 104.22 | 105.53 | 104.08 | 105.50 | 2808 | NYSE | DPZ | Thu, Sep 3, 2015 | 105.36 | 105.94 | 104.35 | 105.15 | 2807 | NYSE | DPZ | Wed, Sep 2, 2015 | 104.60 | 105.57 | 104.23 | 105.18 | 2806 | NYSE | DPZ | Tue, Sep 1, 2015 | 103.76 | 105.35 | 103.33 | 103.85 | 2805 | NYSE | DPZ | Mon, Aug 31, 2015 | 107.75 | 108.27 | 105.74 | 105.94 | 2804 | NYSE | DPZ | Fri, Aug 28, 2015 | 108.80 | 108.80 | 107.00 | 108.41 | 2803 | NYSE | DPZ | Thu, Aug 27, 2015 | 107.27 | 108.52 | 106.27 | 107.80 | 2802 | NYSE | DPZ | Wed, Aug 26, 2015 | 106.66 | 106.66 | 103.26 | 106.30 | 2801 | NYSE | DPZ | Tue, Aug 25, 2015 | 103.53 | 106.30 | 103.08 | 105.02 | 2800 | NYSE | DPZ | Mon, Aug 24, 2015 | 99.25 | 105.26 | 99.00 | 101.78 | 2799 | NYSE | DPZ | Fri, Aug 21, 2015 | 106.18 | 107.08 | 104.45 | 104.48 | 2798 | NYSE | DPZ | Thu, Aug 20, 2015 | 109.88 | 110.30 | 107.32 | 107.66 | 2797 | NYSE | DPZ | Wed, Aug 19, 2015 | 112.40 | 112.40 | 110.41 | 110.53 | 2796 | NYSE | DPZ | Tue, Aug 18, 2015 | 115.00 | 115.06 | 112.86 | 112.90 | 2795 | NYSE | DPZ | Mon, Aug 17, 2015 | 113.75 | 114.99 | 112.88 | 114.99 | 2794 | NYSE | DPZ | Fri, Aug 14, 2015 | 114.20 | 114.50 | 113.17 | 114.17 | 2793 | NYSE | DPZ | Thu, Aug 13, 2015 | 111.97 | 114.46 | 111.94 | 114.20 | 2792 | NYSE | DPZ | Wed, Aug 12, 2015 | 112.00 | 112.41 | 109.58 | 111.88 | 2791 | NYSE | DPZ | Tue, Aug 11, 2015 | 112.69 | 113.56 | 111.60 | 113.49 | 2790 | NYSE | DPZ | Mon, Aug 10, 2015 | 113.73 | 114.40 | 112.51 | 113.14 | 2789 | NYSE | DPZ | Fri, Aug 7, 2015 | 111.94 | 113.58 | 110.80 | 113.43 | 2788 | NYSE | DPZ | Thu, Aug 6, 2015 | 114.42 | 114.78 | 111.66 | 111.84 | 2787 | NYSE | DPZ | Wed, Aug 5, 2015 | 115.54 | 116.27 | 114.25 | 114.40 | 2786 | NYSE | DPZ | Tue, Aug 4, 2015 | 114.42 | 115.61 | 113.95 | 115.23 | 2785 | NYSE | DPZ | Mon, Aug 3, 2015 | 113.84 | 114.69 | 113.39 | 114.27 | 2784 | NYSE | DPZ | Fri, Jul 31, 2015 | 114.19 | 114.91 | 113.40 | 113.84 | 2783 | NYSE | DPZ | Thu, Jul 30, 2015 | 113.51 | 114.08 | 112.09 | 113.84 | 2782 | NYSE | DPZ | Wed, Jul 29, 2015 | 111.60 | 113.80 | 111.60 | 113.51 | 2781 | NYSE | DPZ | Tue, Jul 28, 2015 | 111.47 | 111.99 | 110.75 | 111.77 | 2780 | NYSE | DPZ | Mon, Jul 27, 2015 | 110.72 | 112.41 | 110.56 | 111.31 | 2779 | NYSE | DPZ | Fri, Jul 24, 2015 | 112.33 | 112.76 | 110.89 | 110.96 | 2778 | NYSE | DPZ | Thu, Jul 23, 2015 | 112.71 | 113.23 | 111.53 | 111.65 | 2777 | NYSE | DPZ | Wed, Jul 22, 2015 | 111.22 | 112.86 | 111.22 | 112.31 | 2776 | NYSE | DPZ | Tue, Jul 21, 2015 | 110.95 | 111.57 | 110.10 | 111.37 | 2775 | NYSE | DPZ | Mon, Jul 20, 2015 | 109.97 | 111.83 | 109.97 | 111.04 | 2774 | NYSE | DPZ | Fri, Jul 17, 2015 | 115.20 | 115.32 | 109.57 | 110.04 | 2773 | NYSE | DPZ | Thu, Jul 16, 2015 | 116.96 | 119.00 | 114.53 | 115.57 | 2772 | NYSE | DPZ | Wed, Jul 15, 2015 | 118.80 | 119.31 | 117.90 | 118.54 | 2771 | NYSE | DPZ | Tue, Jul 14, 2015 | 119.22 | 119.70 | 118.22 | 118.79 | 2770 | NYSE | DPZ | Mon, Jul 13, 2015 | 117.31 | 119.73 | 116.69 | 119.43 | 2769 | NYSE | DPZ | Fri, Jul 10, 2015 | 115.02 | 116.25 | 114.01 | 115.92 | 2768 | NYSE | DPZ | Thu, Jul 9, 2015 | 114.45 | 115.00 | 113.57 | 113.69 | 2767 | NYSE | DPZ | Wed, Jul 8, 2015 | 112.41 | 114.49 | 112.40 | 113.24 | 2766 | NYSE | DPZ | Tue, Jul 7, 2015 | 113.37 | 113.95 | 112.10 | 113.42 | 2765 | NYSE | DPZ | Mon, Jul 6, 2015 | 113.01 | 113.34 | 112.48 | 113.13 | 2764 | NYSE | DPZ | Thu, Jul 2, 2015 | 114.68 | 115.02 | 113.21 | 113.88 | 2763 | NYSE | DPZ | Wed, Jul 1, 2015 | 114.77 | 115.43 | 114.41 | 114.55 | 2762 | NYSE | DPZ | Tue, Jun 30, 2015 | 114.11 | 114.97 | 113.08 | 113.40 | 2761 | NYSE | DPZ | Mon, Jun 29, 2015 | 112.15 | 114.41 | 111.85 | 114.00 | 2760 | NYSE | DPZ | Fri, Jun 26, 2015 | 112.46 | 115.24 | 112.04 | 114.90 | 2759 | NYSE | DPZ | Thu, Jun 25, 2015 | 112.28 | 112.87 | 111.17 | 111.72 | 2758 | NYSE | DPZ | Wed, Jun 24, 2015 | 113.31 | 113.82 | 111.56 | 111.64 | 2757 | NYSE | DPZ | Tue, Jun 23, 2015 | 113.98 | 113.98 | 112.83 | 113.62 | 2756 | NYSE | DPZ | Mon, Jun 22, 2015 | 112.79 | 113.88 | 112.15 | 113.86 | 2755 | NYSE | DPZ | Fri, Jun 19, 2015 | 112.71 | 112.77 | 111.83 | 111.91 | 2754 | NYSE | DPZ | Thu, Jun 18, 2015 | 111.35 | 113.20 | 111.29 | 112.57 | 2753 | NYSE | DPZ | Wed, Jun 17, 2015 | 110.97 | 111.50 | 109.90 | 110.92 | 2752 | NYSE | DPZ | Tue, Jun 16, 2015 | 110.54 | 111.41 | 110.35 | 110.76 | 2751 | NYSE | DPZ | Mon, Jun 15, 2015 | 111.16 | 111.35 | 110.32 | 110.81 | 2750 | NYSE | DPZ | Fri, Jun 12, 2015 | 111.67 | 113.09 | 111.39 | 112.29 | 2749 | NYSE | DPZ | Thu, Jun 11, 2015 | 112.44 | 112.90 | 111.41 | 111.93 | 2748 | NYSE | DPZ | Wed, Jun 10, 2015 | 110.52 | 112.58 | 109.99 | 112.39 | 2747 | NYSE | DPZ | Tue, Jun 9, 2015 | 109.96 | 110.55 | 108.79 | 110.43 | 2746 | NYSE | DPZ | Mon, Jun 8, 2015 | 109.70 | 110.60 | 109.01 | 109.87 | 2745 | NYSE | DPZ | Fri, Jun 5, 2015 | 108.84 | 110.18 | 108.20 | 110.00 | 2744 | NYSE | DPZ | Thu, Jun 4, 2015 | 108.75 | 109.35 | 108.21 | 109.03 | 2743 | NYSE | DPZ | Wed, Jun 3, 2015 | 109.49 | 109.83 | 108.75 | 108.99 | 2742 | NYSE | DPZ | Tue, Jun 2, 2015 | 108.48 | 109.43 | 108.05 | 108.87 | 2741 | NYSE | DPZ | Mon, Jun 1, 2015 | 109.58 | 109.73 | 108.44 | 109.05 | 2740 | NYSE | DPZ | Fri, May 29, 2015 | 109.11 | 109.69 | 108.25 | 108.66 | 2739 | NYSE | DPZ | Thu, May 28, 2015 | 108.85 | 109.99 | 108.60 | 109.21 | 2738 | NYSE | DPZ | Wed, May 27, 2015 | 108.53 | 109.42 | 108.53 | 108.65 | 2737 | NYSE | DPZ | Tue, May 26, 2015 | 108.80 | 109.18 | 107.44 | 108.56 | 2736 | NYSE | DPZ | Fri, May 22, 2015 | 110.07 | 110.24 | 108.94 | 109.03 | 2735 | NYSE | DPZ | Thu, May 21, 2015 | 110.03 | 110.38 | 109.61 | 110.07 | 2734 | NYSE | DPZ | Wed, May 20, 2015 | 110.28 | 111.14 | 109.25 | 110.41 | 2733 | NYSE | DPZ | Tue, May 19, 2015 | 111.36 | 111.42 | 110.27 | 110.55 | 2732 | NYSE | DPZ | Mon, May 18, 2015 | 110.25 | 111.29 | 109.80 | 111.09 | 2731 | NYSE | DPZ | Fri, May 15, 2015 | 110.23 | 110.40 | 109.23 | 110.34 | 2730 | NYSE | DPZ | Thu, May 14, 2015 | 109.32 | 110.18 | 108.48 | 109.91 | 2729 | NYSE | DPZ | Wed, May 13, 2015 | 109.01 | 109.74 | 108.50 | 108.68 | 2728 | NYSE | DPZ | Tue, May 12, 2015 | 109.13 | 109.94 | 107.51 | 109.06 | 2727 | NYSE | DPZ | Mon, May 11, 2015 | 109.10 | 110.51 | 108.57 | 109.84 | 2726 | NYSE | DPZ | Fri, May 8, 2015 | 109.16 | 109.98 | 108.36 | 109.13 | 2725 | NYSE | DPZ | Thu, May 7, 2015 | 105.88 | 108.60 | 105.63 | 107.93 | 2724 | NYSE | DPZ | Wed, May 6, 2015 | 106.10 | 106.82 | 105.25 | 106.13 | 2723 | NYSE | DPZ | Tue, May 5, 2015 | 107.93 | 109.47 | 105.63 | 105.71 | 2722 | NYSE | DPZ | Mon, May 4, 2015 | 108.80 | 109.92 | 107.85 | 107.93 | 2721 | NYSE | DPZ | Fri, May 1, 2015 | 108.56 | 110.05 | 107.47 | 108.34 | 2720 | NYSE | DPZ | Thu, Apr 30, 2015 | 108.81 | 109.68 | 107.72 | 107.85 | 2719 | NYSE | DPZ | Wed, Apr 29, 2015 | 111.14 | 111.40 | 108.12 | 109.39 | 2718 | NYSE | DPZ | Tue, Apr 28, 2015 | 110.35 | 112.16 | 109.10 | 111.79 | 2717 | NYSE | DPZ | Mon, Apr 27, 2015 | 113.73 | 113.82 | 110.04 | 110.25 | 2716 | NYSE | DPZ | Fri, Apr 24, 2015 | 110.00 | 114.00 | 109.70 | 113.96 | 2715 | NYSE | DPZ | Thu, Apr 23, 2015 | 106.86 | 110.66 | 106.86 | 109.23 | 2714 | NYSE | DPZ | Wed, Apr 22, 2015 | 98.97 | 100.52 | 98.60 | 99.80 | 2713 | NYSE | DPZ | Tue, Apr 21, 2015 | 99.95 | 100.13 | 99.30 | 99.40 | 2712 | NYSE | DPZ | Mon, Apr 20, 2015 | 100.00 | 100.64 | 99.33 | 99.66 | 2711 | NYSE | DPZ | Fri, Apr 17, 2015 | 100.08 | 100.32 | 98.72 | 99.24 | 2710 | NYSE | DPZ | Thu, Apr 16, 2015 | 98.77 | 100.65 | 98.77 | 100.43 | 2709 | NYSE | DPZ | Wed, Apr 15, 2015 | 98.95 | 100.08 | 98.01 | 98.36 | 2708 | NYSE | DPZ | Tue, Apr 14, 2015 | 100.20 | 100.50 | 98.10 | 98.49 | 2707 | NYSE | DPZ | Mon, Apr 13, 2015 | 100.22 | 101.00 | 100.00 | 100.20 | 2706 | NYSE | DPZ | Fri, Apr 10, 2015 | 99.42 | 100.94 | 99.41 | 100.50 | 2705 | NYSE | DPZ | Thu, Apr 9, 2015 | 99.82 | 100.67 | 98.65 | 99.20 | 2704 | NYSE | DPZ | Wed, Apr 8, 2015 | 99.31 | 100.84 | 99.31 | 100.29 | 2703 | NYSE | DPZ | Tue, Apr 7, 2015 | 100.76 | 100.95 | 99.35 | 99.39 | 2702 | NYSE | DPZ | Mon, Apr 6, 2015 | 100.18 | 101.54 | 100.00 | 100.81 | 2701 | NYSE | DPZ | Thu, Apr 2, 2015 | 100.29 | 101.08 | 99.59 | 100.99 | 2700 | NYSE | DPZ | Wed, Apr 1, 2015 | 100.28 | 100.81 | 99.21 | 100.50 | 2699 | NYSE | DPZ | Tue, Mar 31, 2015 | 102.39 | 102.56 | 100.46 | 100.55 | 2698 | NYSE | DPZ | Mon, Mar 30, 2015 | 101.74 | 102.74 | 101.17 | 102.55 | 2697 | NYSE | DPZ | Fri, Mar 27, 2015 | 100.60 | 101.83 | 100.34 | 101.05 | 2696 | NYSE | DPZ | Thu, Mar 26, 2015 | 100.65 | 101.51 | 99.68 | 100.54 | 2695 | NYSE | DPZ | Wed, Mar 25, 2015 | 103.98 | 103.98 | 101.11 | 101.11 | 2694 | NYSE | DPZ | Tue, Mar 24, 2015 | 103.88 | 104.83 | 103.38 | 104.09 | 2693 | NYSE | DPZ | Mon, Mar 23, 2015 | 104.64 | 104.80 | 103.41 | 104.02 | 2692 | NYSE | DPZ | Fri, Mar 20, 2015 | 104.40 | 105.00 | 104.21 | 104.63 | 2691 | NYSE | DPZ | Thu, Mar 19, 2015 | 102.16 | 104.22 | 102.16 | 103.77 | 2690 | NYSE | DPZ | Wed, Mar 18, 2015 | 102.15 | 102.39 | 100.64 | 102.17 | 2689 | NYSE | DPZ | Tue, Mar 17, 2015 | 101.53 | 102.42 | 101.26 | 102.15 | 2688 | NYSE | DPZ | Mon, Mar 16, 2015 | 100.41 | 101.70 | 100.00 | 101.53 | 2687 | NYSE | DPZ | Fri, Mar 13, 2015 | 100.46 | 101.25 | 99.53 | 99.72 | 2686 | NYSE | DPZ | Thu, Mar 12, 2015 | 98.17 | 100.89 | 98.16 | 100.72 | 2685 | NYSE | DPZ | Wed, Mar 11, 2015 | 99.08 | 99.45 | 98.00 | 98.16 | 2684 | NYSE | DPZ | Tue, Mar 10, 2015 | 100.97 | 100.97 | 99.02 | 98.72 | 2683 | NYSE | DPZ | Mon, Mar 9, 2015 | 100.82 | 101.95 | 100.72 | 101.36 | 2682 | NYSE | DPZ | Fri, Mar 6, 2015 | 103.10 | 103.10 | 100.68 | 100.87 | 2681 | NYSE | DPZ | Thu, Mar 5, 2015 | 103.74 | 104.52 | 103.22 | 103.38 | 2680 | NYSE | DPZ | Wed, Mar 4, 2015 | 102.15 | 103.33 | 101.73 | 103.28 | 2679 | NYSE | DPZ | Tue, Mar 3, 2015 | 104.56 | 104.56 | 102.62 | 102.83 | 2678 | NYSE | DPZ | Mon, Mar 2, 2015 | 101.91 | 104.51 | 101.74 | 104.44 | 2677 | NYSE | DPZ | Fri, Feb 27, 2015 | 104.00 | 104.00 | 101.35 | 101.53 | 2676 | NYSE | DPZ | Thu, Feb 26, 2015 | 103.90 | 104.89 | 103.69 | 104.00 | 2675 | NYSE | DPZ | Wed, Feb 25, 2015 | 103.53 | 104.92 | 102.51 | 103.93 | 2674 | NYSE | DPZ | Tue, Feb 24, 2015 | 103.50 | 106.46 | 102.07 | 103.53 | 2673 | NYSE | DPZ | Mon, Feb 23, 2015 | 102.53 | 104.77 | 102.50 | 104.50 | 2672 | NYSE | DPZ | Fri, Feb 20, 2015 | 101.93 | 103.08 | 101.67 | 102.50 | 2671 | NYSE | DPZ | Thu, Feb 19, 2015 | 102.23 | 102.51 | 101.57 | 101.75 | 2670 | NYSE | DPZ | Wed, Feb 18, 2015 | 100.74 | 102.09 | 100.53 | 101.85 | 2669 | NYSE | DPZ | Tue, Feb 17, 2015 | 100.00 | 100.89 | 99.46 | 100.67 | 2668 | NYSE | DPZ | Fri, Feb 13, 2015 | 100.10 | 100.64 | 99.18 | 100.00 | 2667 | NYSE | DPZ | Thu, Feb 12, 2015 | 100.51 | 100.92 | 99.57 | 100.56 | 2666 | NYSE | DPZ | Wed, Feb 11, 2015 | 101.13 | 101.34 | 99.72 | 100.45 | 2665 | NYSE | DPZ | Tue, Feb 10, 2015 | 99.33 | 101.50 | 99.20 | 100.93 | 2664 | NYSE | DPZ | Mon, Feb 9, 2015 | 99.19 | 99.87 | 98.00 | 98.63 | 2663 | NYSE | DPZ | Fri, Feb 6, 2015 | 99.77 | 100.38 | 98.95 | 99.86 | 2662 | NYSE | DPZ | Thu, Feb 5, 2015 | 100.00 | 100.42 | 99.04 | 99.74 | 2661 | NYSE | DPZ | Wed, Feb 4, 2015 | 98.32 | 100.51 | 98.27 | 99.72 | 2660 | NYSE | DPZ | Tue, Feb 3, 2015 | 98.80 | 99.44 | 97.47 | 99.37 | 2659 | NYSE | DPZ | Mon, Feb 2, 2015 | 99.60 | 99.78 | 96.76 | 98.08 | 2658 | NYSE | DPZ | Fri, Jan 30, 2015 | 100.43 | 101.17 | 99.02 | 99.05 | 2657 | NYSE | DPZ | Thu, Jan 29, 2015 | 100.13 | 101.60 | 99.03 | 101.29 | 2656 | NYSE | DPZ | Wed, Jan 28, 2015 | 99.80 | 100.95 | 98.94 | 99.89 | 2655 | NYSE | DPZ | Tue, Jan 27, 2015 | 98.05 | 99.38 | 97.76 | 98.93 | 2654 | NYSE | DPZ | Mon, Jan 26, 2015 | 98.00 | 98.92 | 97.98 | 98.74 | 2653 | NYSE | DPZ | Fri, Jan 23, 2015 | 99.14 | 99.58 | 98.08 | 98.10 | 2652 | NYSE | DPZ | Thu, Jan 22, 2015 | 98.00 | 99.15 | 97.40 | 99.01 | 2651 | NYSE | DPZ | Wed, Jan 21, 2015 | 97.28 | 97.81 | 96.84 | 97.38 | 2650 | NYSE | DPZ | Tue, Jan 20, 2015 | 98.95 | 98.95 | 97.13 | 97.51 | 2649 | NYSE | DPZ | Fri, Jan 16, 2015 | 96.49 | 98.57 | 95.79 | 98.49 | 2648 | NYSE | DPZ | Thu, Jan 15, 2015 | 98.01 | 98.39 | 94.88 | 96.83 | 2647 | NYSE | DPZ | Wed, Jan 14, 2015 | 100.24 | 102.10 | 98.77 | 98.91 | 2646 | NYSE | DPZ | Tue, Jan 13, 2015 | 102.50 | 103.92 | 101.24 | 101.70 | 2645 | NYSE | DPZ | Mon, Jan 12, 2015 | 100.71 | 102.21 | 100.51 | 102.12 | 2644 | NYSE | DPZ | Fri, Jan 9, 2015 | 100.78 | 100.90 | 99.79 | 100.50 | 2643 | NYSE | DPZ | Thu, Jan 8, 2015 | 98.44 | 100.80 | 98.17 | 100.78 | 2642 | NYSE | DPZ | Wed, Jan 7, 2015 | 95.35 | 97.59 | 94.96 | 97.50 | 2641 | NYSE | DPZ | Tue, Jan 6, 2015 | 94.42 | 95.64 | 93.17 | 94.29 | 2640 | NYSE | DPZ | Mon, Jan 5, 2015 | 95.36 | 95.94 | 94.09 | 95.47 | 2639 | NYSE | DPZ | Fri, Jan 2, 2015 | 94.30 | 95.02 | 93.55 | 94.29 | 2638 | NYSE | DPZ | Wed, Dec 31, 2014 | 95.36 | 95.58 | 94.15 | 94.17 | 2637 | NYSE | DPZ | Tue, Dec 30, 2014 | 95.53 | 96.39 | 94.80 | 94.92 | 2636 | NYSE | DPZ | Mon, Dec 29, 2014 | 95.55 | 96.11 | 95.33 | 95.44 | 2635 | NYSE | DPZ | Fri, Dec 26, 2014 | 95.34 | 95.85 | 95.27 | 95.45 | 2634 | NYSE | DPZ | Wed, Dec 24, 2014 | 95.61 | 96.63 | 95.32 | 95.39 | 2633 | NYSE | DPZ | Tue, Dec 23, 2014 | 96.02 | 96.95 | 95.49 | 95.62 | 2632 | NYSE | DPZ | Mon, Dec 22, 2014 | 95.83 | 97.15 | 95.06 | 95.90 | 2631 | NYSE | DPZ | Fri, Dec 19, 2014 | 94.70 | 96.43 | 94.66 | 95.69 | 2630 | NYSE | DPZ | Thu, Dec 18, 2014 | 93.89 | 94.45 | 93.13 | 94.45 | 2629 | NYSE | DPZ | Wed, Dec 17, 2014 | 93.16 | 93.92 | 91.90 | 93.43 | 2628 | NYSE | DPZ | Tue, Dec 16, 2014 | 93.73 | 93.85 | 92.26 | 92.92 | 2627 | NYSE | DPZ | Mon, Dec 15, 2014 | 94.91 | 95.31 | 93.52 | 94.00 | 2626 | NYSE | DPZ | Fri, Dec 12, 2014 | 93.68 | 95.68 | 93.04 | 95.07 | 2625 | NYSE | DPZ | Thu, Dec 11, 2014 | 93.49 | 94.63 | 93.39 | 94.12 | 2624 | NYSE | DPZ | Wed, Dec 10, 2014 | 94.56 | 95.25 | 93.21 | 93.32 | 2623 | NYSE | DPZ | Tue, Dec 9, 2014 | 94.94 | 95.03 | 93.88 | 94.92 | 2622 | NYSE | DPZ | Mon, Dec 8, 2014 | 94.25 | 96.08 | 94.02 | 95.40 | 2621 | NYSE | DPZ | Fri, Dec 5, 2014 | 96.10 | 96.21 | 94.67 | 94.89 | 2620 | NYSE | DPZ | Thu, Dec 4, 2014 | 95.73 | 96.35 | 95.47 | 95.93 | 2619 | NYSE | DPZ | Wed, Dec 3, 2014 | 95.31 | 95.97 | 94.86 | 95.70 | 2618 | NYSE | DPZ | Tue, Dec 2, 2014 | 94.20 | 95.23 | 94.16 | 95.09 | 2617 | NYSE | DPZ | Mon, Dec 1, 2014 | 93.79 | 95.72 | 93.58 | 94.20 | 2616 | NYSE | DPZ | Fri, Nov 28, 2014 | 92.83 | 95.49 | 92.83 | 93.85 | 2615 | NYSE | DPZ | Wed, Nov 26, 2014 | 93.11 | 93.61 | 92.82 | 93.23 | 2614 | NYSE | DPZ | Tue, Nov 25, 2014 | 93.28 | 93.64 | 92.82 | 93.16 | 2613 | NYSE | DPZ | Mon, Nov 24, 2014 | 92.82 | 93.65 | 92.32 | 93.37 | 2612 | NYSE | DPZ | Fri, Nov 21, 2014 | 93.20 | 93.28 | 92.30 | 92.70 | 2611 | NYSE | DPZ | Thu, Nov 20, 2014 | 91.17 | 93.09 | 91.07 | 92.47 | 2610 | NYSE | DPZ | Wed, Nov 19, 2014 | 91.61 | 91.72 | 90.63 | 91.41 | 2609 | NYSE | DPZ | Tue, Nov 18, 2014 | 91.16 | 91.83 | 91.00 | 91.52 | 2608 | NYSE | DPZ | Mon, Nov 17, 2014 | 91.46 | 92.10 | 91.00 | 91.02 | 2607 | NYSE | DPZ | Fri, Nov 14, 2014 | 91.95 | 92.48 | 91.28 | 91.46 | 2606 | NYSE | DPZ | Thu, Nov 13, 2014 | 91.99 | 92.42 | 91.80 | 92.17 | 2605 | NYSE | DPZ | Wed, Nov 12, 2014 | 91.21 | 91.86 | 90.76 | 91.65 | 2604 | NYSE | DPZ | Tue, Nov 11, 2014 | 92.23 | 92.38 | 91.28 | 91.57 | 2603 | NYSE | DPZ | Mon, Nov 10, 2014 | 90.87 | 92.24 | 90.61 | 92.08 | 2602 | NYSE | DPZ | Fri, Nov 7, 2014 | 90.64 | 90.89 | 90.35 | 90.80 | 2601 | NYSE | DPZ | Thu, Nov 6, 2014 | 90.62 | 91.22 | 90.06 | 90.85 | 2600 | NYSE | DPZ | Wed, Nov 5, 2014 | 89.85 | 90.53 | 89.59 | 90.50 | 2599 | NYSE | DPZ | Tue, Nov 4, 2014 | 89.65 | 90.37 | 89.65 | 90.25 | 2598 | NYSE | DPZ | Mon, Nov 3, 2014 | 89.15 | 89.68 | 88.83 | 89.55 | 2597 | NYSE | DPZ | Fri, Oct 31, 2014 | 89.20 | 89.32 | 88.63 | 88.79 | 2596 | NYSE | DPZ | Thu, Oct 30, 2014 | 88.97 | 89.30 | 88.62 | 88.88 | 2595 | NYSE | DPZ | Wed, Oct 29, 2014 | 88.53 | 89.10 | 88.18 | 88.98 | 2594 | NYSE | DPZ | Tue, Oct 28, 2014 | 88.66 | 89.00 | 88.01 | 89.00 | 2593 | NYSE | DPZ | Mon, Oct 27, 2014 | 87.65 | 88.35 | 87.36 | 88.26 | 2592 | NYSE | DPZ | Fri, Oct 24, 2014 | 87.33 | 88.03 | 87.05 | 87.68 | 2591 | NYSE | DPZ | Thu, Oct 23, 2014 | 86.95 | 87.43 | 86.55 | 87.30 | 2590 | NYSE | DPZ | Wed, Oct 22, 2014 | 86.12 | 86.84 | 85.77 | 86.45 | 2589 | NYSE | DPZ | Tue, Oct 21, 2014 | 85.90 | 86.27 | 85.25 | 85.99 | 2588 | NYSE | DPZ | Mon, Oct 20, 2014 | 84.86 | 86.15 | 84.86 | 86.00 | 2587 | NYSE | DPZ | Fri, Oct 17, 2014 | 84.70 | 85.00 | 84.31 | 84.84 | 2586 | NYSE | DPZ | Thu, Oct 16, 2014 | 82.55 | 84.33 | 82.51 | 83.93 | 2585 | NYSE | DPZ | Wed, Oct 15, 2014 | 83.60 | 84.73 | 83.31 | 83.65 | 2584 | NYSE | DPZ | Tue, Oct 14, 2014 | 78.22 | 84.51 | 78.00 | 84.30 | 2583 | NYSE | DPZ | Mon, Oct 13, 2014 | 76.14 | 77.44 | 75.64 | 75.72 | 2582 | NYSE | DPZ | Fri, Oct 10, 2014 | 76.56 | 77.38 | 76.20 | 76.41 | 2581 | NYSE | DPZ | Thu, Oct 9, 2014 | 77.91 | 77.95 | 76.64 | 76.70 | 2580 | NYSE | DPZ | Wed, Oct 8, 2014 | 77.05 | 78.01 | 76.31 | 77.92 | 2579 | NYSE | DPZ | Tue, Oct 7, 2014 | 77.45 | 77.68 | 76.73 | 76.81 | 2578 | NYSE | DPZ | Mon, Oct 6, 2014 | 77.83 | 78.05 | 77.34 | 77.85 | 2577 | NYSE | DPZ | Fri, Oct 3, 2014 | 77.91 | 78.18 | 77.58 | 77.70 | 2576 | NYSE | DPZ | Thu, Oct 2, 2014 | 77.23 | 77.79 | 76.87 | 77.58 | 2575 | NYSE | DPZ | Wed, Oct 1, 2014 | 76.90 | 77.32 | 76.08 | 77.10 | 2574 | NYSE | DPZ | Tue, Sep 30, 2014 | 77.43 | 77.54 | 76.51 | 76.96 | 2573 | NYSE | DPZ | Mon, Sep 29, 2014 | 76.60 | 77.76 | 76.44 | 77.63 | 2572 | NYSE | DPZ | Fri, Sep 26, 2014 | 76.40 | 77.86 | 76.21 | 77.27 | 2571 | NYSE | DPZ | Thu, Sep 25, 2014 | 76.43 | 76.49 | 75.76 | 76.30 | 2570 | NYSE | DPZ | Wed, Sep 24, 2014 | 75.83 | 76.49 | 75.81 | 76.36 | 2569 | NYSE | DPZ | Tue, Sep 23, 2014 | 75.79 | 76.39 | 75.67 | 75.83 | 2568 | NYSE | DPZ | Mon, Sep 22, 2014 | 76.94 | 76.96 | 75.66 | 75.86 | 2567 | NYSE | DPZ | Fri, Sep 19, 2014 | 76.77 | 77.23 | 76.30 | 77.00 | 2566 | NYSE | DPZ | Thu, Sep 18, 2014 | 76.80 | 77.00 | 76.28 | 76.74 | 2565 | NYSE | DPZ | Wed, Sep 17, 2014 | 76.59 | 76.94 | 76.23 | 76.57 | 2564 | NYSE | DPZ | Tue, Sep 16, 2014 | 75.96 | 76.76 | 75.76 | 76.58 | 2563 | NYSE | DPZ | Mon, Sep 15, 2014 | 76.17 | 76.34 | 75.85 | 76.21 | 2562 | NYSE | DPZ | Fri, Sep 12, 2014 | 76.24 | 76.26 | 75.71 | 76.03 | 2561 | NYSE | DPZ | Thu, Sep 11, 2014 | 75.86 | 76.38 | 75.75 | 76.24 | 2560 | NYSE | DPZ | Wed, Sep 10, 2014 | 75.46 | 76.26 | 75.45 | 76.22 | 2559 | NYSE | DPZ | Tue, Sep 9, 2014 | 75.85 | 76.24 | 75.44 | 75.54 | 2558 | NYSE | DPZ | Mon, Sep 8, 2014 | 76.33 | 76.50 | 75.68 | 76.06 | 2557 | NYSE | DPZ | Fri, Sep 5, 2014 | 75.24 | 76.47 | 75.15 | 76.43 | 2556 | NYSE | DPZ | Thu, Sep 4, 2014 | 75.55 | 75.94 | 75.14 | 75.38 | 2555 | NYSE | DPZ | Wed, Sep 3, 2014 | 76.15 | 76.24 | 75.31 | 75.61 | 2554 | NYSE | DPZ | Tue, Sep 2, 2014 | 75.65 | 76.15 | 75.43 | 76.00 | 2553 | NYSE | DPZ | Fri, Aug 29, 2014 | 75.29 | 75.71 | 75.03 | 75.45 | 2552 | NYSE | DPZ | Thu, Aug 28, 2014 | 74.96 | 75.42 | 74.63 | 75.26 | 2551 | NYSE | DPZ | Wed, Aug 27, 2014 | 75.34 | 75.41 | 74.98 | 75.16 | 2550 | NYSE | DPZ | Tue, Aug 26, 2014 | 75.01 | 75.52 | 74.73 | 75.25 | 2549 | NYSE | DPZ | Mon, Aug 25, 2014 | 74.60 | 75.09 | 74.35 | 75.03 | 2548 | NYSE | DPZ | Fri, Aug 22, 2014 | 74.60 | 74.60 | 74.02 | 74.03 | 2547 | NYSE | DPZ | Thu, Aug 21, 2014 | 74.82 | 74.91 | 74.21 | 74.75 | 2546 | NYSE | DPZ | Wed, Aug 20, 2014 | 75.04 | 75.15 | 74.41 | 74.66 | 2545 | NYSE | DPZ | Tue, Aug 19, 2014 | 75.30 | 75.40 | 74.97 | 75.15 | 2544 | NYSE | DPZ | Mon, Aug 18, 2014 | 74.81 | 75.37 | 74.81 | 75.04 | 2543 | NYSE | DPZ | Fri, Aug 15, 2014 | 74.99 | 74.99 | 74.03 | 74.55 | 2542 | NYSE | DPZ | Thu, Aug 14, 2014 | 74.46 | 74.77 | 74.12 | 74.75 | 2541 | NYSE | DPZ | Wed, Aug 13, 2014 | 74.00 | 74.63 | 73.57 | 74.49 | 2540 | NYSE | DPZ | Tue, Aug 12, 2014 | 72.78 | 73.81 | 72.76 | 73.70 | 2539 | NYSE | DPZ | Mon, Aug 11, 2014 | 72.43 | 72.77 | 71.99 | 72.75 | 2538 | NYSE | DPZ | Fri, Aug 8, 2014 | 71.48 | 72.06 | 71.40 | 72.06 | 2537 | NYSE | DPZ | Thu, Aug 7, 2014 | 71.65 | 72.13 | 71.23 | 71.34 | 2536 | NYSE | DPZ | Wed, Aug 6, 2014 | 71.10 | 72.04 | 71.04 | 71.33 | 2535 | NYSE | DPZ | Tue, Aug 5, 2014 | 71.06 | 71.86 | 70.94 | 71.30 | 2534 | NYSE | DPZ | Mon, Aug 4, 2014 | 71.38 | 71.59 | 70.85 | 71.30 | 2533 | NYSE | DPZ | Fri, Aug 1, 2014 | 71.60 | 72.41 | 69.76 | 70.17 | 2532 | NYSE | DPZ | Thu, Jul 31, 2014 | 72.71 | 73.27 | 72.00 | 72.00 | 2531 | NYSE | DPZ | Wed, Jul 30, 2014 | 74.16 | 74.32 | 73.12 | 73.55 | 2530 | NYSE | DPZ | Tue, Jul 29, 2014 | 74.42 | 74.61 | 73.82 | 73.87 | 2529 | NYSE | DPZ | Mon, Jul 28, 2014 | 74.38 | 74.64 | 73.96 | 74.04 | 2528 | NYSE | DPZ | Fri, Jul 25, 2014 | 74.45 | 74.64 | 73.97 | 74.23 | 2527 | NYSE | DPZ | Thu, Jul 24, 2014 | 75.54 | 75.61 | 74.59 | 74.61 | 2526 | NYSE | DPZ | Wed, Jul 23, 2014 | 76.29 | 76.43 | 75.36 | 75.43 | 2525 | NYSE | DPZ | Tue, Jul 22, 2014 | 74.28 | 76.44 | 74.05 | 76.11 | 2524 | NYSE | DPZ | Mon, Jul 21, 2014 | 73.18 | 73.60 | 72.95 | 73.39 | 2523 | NYSE | DPZ | Fri, Jul 18, 2014 | 73.01 | 73.88 | 72.70 | 73.23 | 2522 | NYSE | DPZ | Thu, Jul 17, 2014 | 72.56 | 73.17 | 72.00 | 72.60 | 2521 | NYSE | DPZ | Wed, Jul 16, 2014 | 73.63 | 73.87 | 72.69 | 73.04 | 2520 | NYSE | DPZ | Tue, Jul 15, 2014 | 73.63 | 73.88 | 72.87 | 73.25 | 2519 | NYSE | DPZ | Mon, Jul 14, 2014 | 73.83 | 73.98 | 73.47 | 73.65 | 2518 | NYSE | DPZ | Fri, Jul 11, 2014 | 73.58 | 73.83 | 73.22 | 73.58 | 2517 | NYSE | DPZ | Thu, Jul 10, 2014 | 73.70 | 74.07 | 73.34 | 73.70 | 2516 | NYSE | DPZ | Wed, Jul 9, 2014 | 73.68 | 74.68 | 73.68 | 74.63 | 2515 | NYSE | DPZ | Tue, Jul 8, 2014 | 73.38 | 73.93 | 73.02 | 73.40 | 2514 | NYSE | DPZ | Mon, Jul 7, 2014 | 73.58 | 73.89 | 73.32 | 73.55 | 2513 | NYSE | DPZ | Thu, Jul 3, 2014 | 73.43 | 73.77 | 73.17 | 73.63 | 2512 | NYSE | DPZ | Wed, Jul 2, 2014 | 73.86 | 74.05 | 73.10 | 73.42 | 2511 | NYSE | DPZ | Tue, Jul 1, 2014 | 73.24 | 74.32 | 73.24 | 74.04 | 2510 | NYSE | DPZ | Mon, Jun 30, 2014 | 72.81 | 73.13 | 72.46 | 73.09 | 2509 | NYSE | DPZ | Fri, Jun 27, 2014 | 72.44 | 73.35 | 72.28 | 72.98 | 2508 | NYSE | DPZ | Thu, Jun 26, 2014 | 72.42 | 72.71 | 71.96 | 72.57 | 2507 | NYSE | DPZ | Wed, Jun 25, 2014 | 71.88 | 72.72 | 71.57 | 72.42 | 2506 | NYSE | DPZ | Tue, Jun 24, 2014 | 71.60 | 72.40 | 71.26 | 72.12 | 2505 | NYSE | DPZ | Mon, Jun 23, 2014 | 71.95 | 71.95 | 71.19 | 71.58 | 2504 | NYSE | DPZ | Fri, Jun 20, 2014 | 71.66 | 72.00 | 71.54 | 71.80 | 2503 | NYSE | DPZ | Thu, Jun 19, 2014 | 72.42 | 72.68 | 71.77 | 71.84 | 2502 | NYSE | DPZ | Wed, Jun 18, 2014 | 70.90 | 71.99 | 70.56 | 71.99 | 2501 | NYSE | DPZ | Tue, Jun 17, 2014 | 70.87 | 71.30 | 70.23 | 71.00 | 2500 | NYSE | DPZ | Mon, Jun 16, 2014 | 72.39 | 72.58 | 72.06 | 72.18 | 2499 | NYSE | DPZ | Fri, Jun 13, 2014 | 72.37 | 72.89 | 72.13 | 72.54 | 2498 | NYSE | DPZ | Thu, Jun 12, 2014 | 73.38 | 73.38 | 72.25 | 72.36 | 2497 | NYSE | DPZ | Wed, Jun 11, 2014 | 72.54 | 73.52 | 72.36 | 73.36 | 2496 | NYSE | DPZ | Tue, Jun 10, 2014 | 73.73 | 73.94 | 72.30 | 73.06 | 2495 | NYSE | DPZ | Mon, Jun 9, 2014 | 73.87 | 74.06 | 73.24 | 73.42 | 2494 | NYSE | DPZ | Fri, Jun 6, 2014 | 73.35 | 74.11 | 73.10 | 73.91 | 2493 | NYSE | DPZ | Thu, Jun 5, 2014 | 73.37 | 73.75 | 72.87 | 73.31 | 2492 | NYSE | DPZ | Wed, Jun 4, 2014 | 72.50 | 73.46 | 72.47 | 73.23 | 2491 | NYSE | DPZ | Tue, Jun 3, 2014 | 72.75 | 73.02 | 72.28 | 72.67 | 2490 | NYSE | DPZ | Mon, Jun 2, 2014 | 72.59 | 73.04 | 71.69 | 72.99 | 2489 | NYSE | DPZ | Fri, May 30, 2014 | 72.30 | 72.51 | 71.96 | 72.45 | 2488 | NYSE | DPZ | Thu, May 29, 2014 | 72.67 | 72.90 | 72.08 | 72.47 | 2487 | NYSE | DPZ | Wed, May 28, 2014 | 73.37 | 73.44 | 72.42 | 72.42 | 2486 | NYSE | DPZ | Tue, May 27, 2014 | 73.23 | 73.40 | 72.92 | 73.34 | 2485 | NYSE | DPZ | Fri, May 23, 2014 | 73.30 | 73.32 | 72.62 | 72.90 | 2484 | NYSE | DPZ | Thu, May 22, 2014 | 71.78 | 73.27 | 71.78 | 73.16 | 2483 | NYSE | DPZ | Wed, May 21, 2014 | 71.28 | 71.94 | 70.96 | 71.74 | 2482 | NYSE | DPZ | Tue, May 20, 2014 | 71.91 | 71.91 | 70.79 | 71.24 | 2481 | NYSE | DPZ | Mon, May 19, 2014 | 71.31 | 72.59 | 71.31 | 72.02 | 2480 | NYSE | DPZ | Fri, May 16, 2014 | 71.13 | 71.62 | 70.83 | 71.53 | 2479 | NYSE | DPZ | Thu, May 15, 2014 | 71.12 | 71.34 | 70.30 | 71.21 | 2478 | NYSE | DPZ | Wed, May 14, 2014 | 71.51 | 71.66 | 71.00 | 71.25 | 2477 | NYSE | DPZ | Tue, May 13, 2014 | 72.39 | 72.59 | 71.59 | 71.71 | 2476 | NYSE | DPZ | Mon, May 12, 2014 | 71.59 | 72.56 | 71.31 | 72.45 | 2475 | NYSE | DPZ | Fri, May 9, 2014 | 71.09 | 71.44 | 70.58 | 71.20 | 2474 | NYSE | DPZ | Thu, May 8, 2014 | 71.29 | 72.26 | 70.69 | 71.13 | 2473 | NYSE | DPZ | Wed, May 7, 2014 | 72.55 | 72.83 | 71.07 | 71.55 | 2472 | NYSE | DPZ | Tue, May 6, 2014 | 72.22 | 72.90 | 71.92 | 72.25 | 2471 | NYSE | DPZ | Mon, May 5, 2014 | 72.58 | 72.99 | 71.91 | 72.51 | 2470 | NYSE | DPZ | Fri, May 2, 2014 | 72.01 | 73.47 | 71.85 | 72.99 | 2469 | NYSE | DPZ | Thu, May 1, 2014 | 74.58 | 74.64 | 71.52 | 71.80 | 2468 | NYSE | DPZ | Wed, Apr 30, 2014 | 72.50 | 74.54 | 72.25 | 74.38 | 2467 | NYSE | DPZ | Tue, Apr 29, 2014 | 73.02 | 73.50 | 72.06 | 72.58 | 2466 | NYSE | DPZ | Mon, Apr 28, 2014 | 74.12 | 74.37 | 71.67 | 72.69 | 2465 | NYSE | DPZ | Fri, Apr 25, 2014 | 74.62 | 75.04 | 73.73 | 73.76 | 2464 | NYSE | DPZ | Thu, Apr 24, 2014 | 75.63 | 75.66 | 74.47 | 75.09 | 2463 | NYSE | DPZ | Wed, Apr 23, 2014 | 75.67 | 75.86 | 75.04 | 75.26 | 2462 | NYSE | DPZ | Tue, Apr 22, 2014 | 74.47 | 75.62 | 74.31 | 75.51 | 2461 | NYSE | DPZ | Mon, Apr 21, 2014 | 74.15 | 74.81 | 74.00 | 74.36 | 2460 | NYSE | DPZ | Thu, Apr 17, 2014 | 74.98 | 75.45 | 74.25 | 74.28 | 2459 | NYSE | DPZ | Wed, Apr 16, 2014 | 74.92 | 75.07 | 74.48 | 74.97 | 2458 | NYSE | DPZ | Tue, Apr 15, 2014 | 73.74 | 74.49 | 73.32 | 74.17 | 2457 | NYSE | DPZ | Mon, Apr 14, 2014 | 73.68 | 74.59 | 73.15 | 73.75 | 2456 | NYSE | DPZ | Fri, Apr 11, 2014 | 73.63 | 74.27 | 72.42 | 72.71 | 2455 | NYSE | DPZ | Thu, Apr 10, 2014 | 76.57 | 76.72 | 74.09 | 74.29 | 2454 | NYSE | DPZ | Wed, Apr 9, 2014 | 75.80 | 76.68 | 75.28 | 76.61 | 2453 | NYSE | DPZ | Tue, Apr 8, 2014 | 73.90 | 75.77 | 73.61 | 75.75 | 2452 | NYSE | DPZ | Mon, Apr 7, 2014 | 75.15 | 75.20 | 73.01 | 73.68 | 2451 | NYSE | DPZ | Fri, Apr 4, 2014 | 78.07 | 78.07 | 75.19 | 75.43 | 2450 | NYSE | DPZ | Thu, Apr 3, 2014 | 78.43 | 78.94 | 77.38 | 77.62 | 2449 | NYSE | DPZ | Wed, Apr 2, 2014 | 78.80 | 78.91 | 77.90 | 78.20 | 2448 | NYSE | DPZ | Tue, Apr 1, 2014 | 77.00 | 78.67 | 77.00 | 78.62 | 2447 | NYSE | DPZ | Mon, Mar 31, 2014 | 76.68 | 77.27 | 76.61 | 76.97 | 2446 | NYSE | DPZ | Fri, Mar 28, 2014 | 75.30 | 77.05 | 75.30 | 76.23 | 2445 | NYSE | DPZ | Thu, Mar 27, 2014 | 75.35 | 75.56 | 74.75 | 75.26 | 2444 | NYSE | DPZ | Wed, Mar 26, 2014 | 76.96 | 77.09 | 75.50 | 75.54 | 2443 | NYSE | DPZ | Tue, Mar 25, 2014 | 77.47 | 78.08 | 76.51 | 76.64 | 2442 | NYSE | DPZ | Mon, Mar 24, 2014 | 77.81 | 78.10 | 75.81 | 76.84 | 2441 | NYSE | DPZ | Fri, Mar 21, 2014 | 79.09 | 79.57 | 77.49 | 77.53 | 2440 | NYSE | DPZ | Thu, Mar 20, 2014 | 78.09 | 79.02 | 77.87 | 78.84 | 2439 | NYSE | DPZ | Wed, Mar 19, 2014 | 79.79 | 80.00 | 78.14 | 78.27 | 2438 | NYSE | DPZ | Tue, Mar 18, 2014 | 80.20 | 80.61 | 79.69 | 79.98 | 2437 | NYSE | DPZ | Mon, Mar 17, 2014 | 80.00 | 80.52 | 79.75 | 80.02 | 2436 | NYSE | DPZ | Fri, Mar 14, 2014 | 79.69 | 80.14 | 79.25 | 79.56 | 2435 | NYSE | DPZ | Thu, Mar 13, 2014 | 80.31 | 80.47 | 78.61 | 78.91 | 2434 | NYSE | DPZ | Wed, Mar 12, 2014 | 78.55 | 79.98 | 78.41 | 79.92 | 2433 | NYSE | DPZ | Tue, Mar 11, 2014 | 79.68 | 80.13 | 78.71 | 79.05 | 2432 | NYSE | DPZ | Mon, Mar 10, 2014 | 79.38 | 79.78 | 78.92 | 79.56 | 2431 | NYSE | DPZ | Fri, Mar 7, 2014 | 79.46 | 79.67 | 78.90 | 79.34 | 2430 | NYSE | DPZ | Thu, Mar 6, 2014 | 79.08 | 79.67 | 78.90 | 79.19 | 2429 | NYSE | DPZ | Wed, Mar 5, 2014 | 79.63 | 79.63 | 78.86 | 79.11 | 2428 | NYSE | DPZ | Tue, Mar 4, 2014 | 79.48 | 79.93 | 79.14 | 79.48 | 2427 | NYSE | DPZ | Mon, Mar 3, 2014 | 78.28 | 79.01 | 77.68 | 78.78 | 2426 | NYSE | DPZ | Fri, Feb 28, 2014 | 78.27 | 79.40 | 78.11 | 79.06 | 2425 | NYSE | DPZ | Thu, Feb 27, 2014 | 77.50 | 78.35 | 77.13 | 77.99 | 2424 | NYSE | DPZ | Wed, Feb 26, 2014 | 75.50 | 77.89 | 75.26 | 77.65 | 2423 | NYSE | DPZ | Tue, Feb 25, 2014 | 76.95 | 77.74 | 74.18 | 75.03 | 2422 | NYSE | DPZ | Mon, Feb 24, 2014 | 73.25 | 74.84 | 73.23 | 74.69 | 2421 | NYSE | DPZ | Fri, Feb 21, 2014 | 72.43 | 73.36 | 72.09 | 73.25 | 2420 | NYSE | DPZ | Thu, Feb 20, 2014 | 71.93 | 72.52 | 71.72 | 72.26 | 2419 | NYSE | DPZ | Wed, Feb 19, 2014 | 71.75 | 72.80 | 71.57 | 71.84 | 2418 | NYSE | DPZ | Tue, Feb 18, 2014 | 72.24 | 72.54 | 71.85 | 72.06 | 2417 | NYSE | DPZ | Fri, Feb 14, 2014 | 71.63 | 72.40 | 71.40 | 72.18 | 2416 | NYSE | DPZ | Thu, Feb 13, 2014 | 70.44 | 71.99 | 70.22 | 71.80 | 2415 | NYSE | DPZ | Wed, Feb 12, 2014 | 70.26 | 70.91 | 70.00 | 70.81 | 2414 | NYSE | DPZ | Tue, Feb 11, 2014 | 70.05 | 70.78 | 69.72 | 70.46 | 2413 | NYSE | DPZ | Mon, Feb 10, 2014 | 69.39 | 69.97 | 69.03 | 69.88 | 2412 | NYSE | DPZ | Fri, Feb 7, 2014 | 67.95 | 69.52 | 67.74 | 69.50 | 2411 | NYSE | DPZ | Thu, Feb 6, 2014 | 67.23 | 68.25 | 67.02 | 67.66 | 2410 | NYSE | DPZ | Wed, Feb 5, 2014 | 68.14 | 68.18 | 66.18 | 67.17 | 2409 | NYSE | DPZ | Tue, Feb 4, 2014 | 67.80 | 68.80 | 67.66 | 68.30 | 2408 | NYSE | DPZ | Mon, Feb 3, 2014 | 70.69 | 71.05 | 67.19 | 67.58 | 2407 | NYSE | DPZ | Fri, Jan 31, 2014 | 68.81 | 71.00 | 68.50 | 70.61 | 2406 | NYSE | DPZ | Thu, Jan 30, 2014 | 69.37 | 69.96 | 68.79 | 69.57 | 2405 | NYSE | DPZ | Wed, Jan 29, 2014 | 69.37 | 69.53 | 68.52 | 68.70 | 2404 | NYSE | DPZ | Tue, Jan 28, 2014 | 70.24 | 70.73 | 69.65 | 69.86 | 2403 | NYSE | DPZ | Mon, Jan 27, 2014 | 71.35 | 71.45 | 69.62 | 70.11 | 2402 | NYSE | DPZ | Fri, Jan 24, 2014 | 72.51 | 72.69 | 71.18 | 71.18 | 2401 | NYSE | DPZ | Thu, Jan 23, 2014 | 73.31 | 73.40 | 72.70 | 72.85 | 2400 | NYSE | DPZ | Wed, Jan 22, 2014 | 72.01 | 73.41 | 72.00 | 73.39 | 2399 | NYSE | DPZ | Tue, Jan 21, 2014 | 72.00 | 72.21 | 71.65 | 72.01 | 2398 | NYSE | DPZ | Fri, Jan 17, 2014 | 71.19 | 71.68 | 71.04 | 71.65 | 2397 | NYSE | DPZ | Thu, Jan 16, 2014 | 71.13 | 71.62 | 70.79 | 71.08 | 2396 | NYSE | DPZ | Wed, Jan 15, 2014 | 71.12 | 71.72 | 70.39 | 71.21 | 2395 | NYSE | DPZ | Tue, Jan 14, 2014 | 71.07 | 71.28 | 70.67 | 71.00 | 2394 | NYSE | DPZ | Mon, Jan 13, 2014 | 71.27 | 71.97 | 70.68 | 70.95 | 2393 | NYSE | DPZ | Fri, Jan 10, 2014 | 70.46 | 71.36 | 70.24 | 71.21 | 2392 | NYSE | DPZ | Thu, Jan 9, 2014 | 70.12 | 70.59 | 69.54 | 70.28 | 2391 | NYSE | DPZ | Wed, Jan 8, 2014 | 69.62 | 70.18 | 69.41 | 69.78 | 2390 | NYSE | DPZ | Tue, Jan 7, 2014 | 69.54 | 69.97 | 69.35 | 69.67 | 2389 | NYSE | DPZ | Mon, Jan 6, 2014 | 69.11 | 69.40 | 68.68 | 69.10 | 2388 | NYSE | DPZ | Fri, Jan 3, 2014 | 69.01 | 69.25 | 68.81 | 68.98 | 2387 | NYSE | DPZ | Thu, Jan 2, 2014 | 69.65 | 69.65 | 68.74 | 68.94 | 2386 | NYSE | DPZ | Tue, Dec 31, 2013 | 70.15 | 70.38 | 69.33 | 69.65 | 2385 | NYSE | DPZ | Mon, Dec 30, 2013 | 70.16 | 70.22 | 69.61 | 69.92 | 2384 | NYSE | DPZ | Fri, Dec 27, 2013 | 70.93 | 71.05 | 70.07 | 70.20 | 2383 | NYSE | DPZ | Thu, Dec 26, 2013 | 69.93 | 71.06 | 69.85 | 70.68 | 2382 | NYSE | DPZ | Tue, Dec 24, 2013 | 69.78 | 70.15 | 69.72 | 69.86 | 2381 | NYSE | DPZ | Mon, Dec 23, 2013 | 68.99 | 69.80 | 68.91 | 69.68 | 2380 | NYSE | DPZ | Fri, Dec 20, 2013 | 67.85 | 68.98 | 67.69 | 68.95 | 2379 | NYSE | DPZ | Thu, Dec 19, 2013 | 69.83 | 69.99 | 68.46 | 68.68 | 2378 | NYSE | DPZ | Wed, Dec 18, 2013 | 69.66 | 69.96 | 68.53 | 69.96 | 2377 | NYSE | DPZ | Tue, Dec 17, 2013 | 69.47 | 69.73 | 69.28 | 69.52 | 2376 | NYSE | DPZ | Mon, Dec 16, 2013 | 69.37 | 70.06 | 69.28 | 69.51 | 2375 | NYSE | DPZ | Fri, Dec 13, 2013 | 69.10 | 69.39 | 68.90 | 69.19 | 2374 | NYSE | DPZ | Thu, Dec 12, 2013 | 68.75 | 69.26 | 68.28 | 69.03 | 2373 | NYSE | DPZ | Wed, Dec 11, 2013 | 69.53 | 69.86 | 68.73 | 69.02 | 2372 | NYSE | DPZ | Tue, Dec 10, 2013 | 70.60 | 70.77 | 69.74 | 69.74 | 2371 | NYSE | DPZ | Mon, Dec 9, 2013 | 70.41 | 71.17 | 70.25 | 70.62 | 2370 | NYSE | DPZ | Fri, Dec 6, 2013 | 69.35 | 69.94 | 69.17 | 69.78 | 2369 | NYSE | DPZ | Thu, Dec 5, 2013 | 68.88 | 69.59 | 68.45 | 69.31 | 2368 | NYSE | DPZ | Wed, Dec 4, 2013 | 67.92 | 69.05 | 67.92 | 68.71 | 2367 | NYSE | DPZ | Tue, Dec 3, 2013 | 68.10 | 68.51 | 67.78 | 68.24 | 2366 | NYSE | DPZ | Mon, Dec 2, 2013 | 68.94 | 69.13 | 68.39 | 68.57 | 2365 | NYSE | DPZ | Fri, Nov 29, 2013 | 69.44 | 69.64 | 69.06 | 69.13 | 2364 | NYSE | DPZ | Wed, Nov 27, 2013 | 69.50 | 69.77 | 69.02 | 69.31 | 2363 | NYSE | DPZ | Tue, Nov 26, 2013 | 69.48 | 69.63 | 69.26 | 69.40 | 2362 | NYSE | DPZ | Mon, Nov 25, 2013 | 69.90 | 69.94 | 68.98 | 69.52 | 2361 | NYSE | DPZ | Fri, Nov 22, 2013 | 69.14 | 70.10 | 69.11 | 69.75 | 2360 | NYSE | DPZ | Thu, Nov 21, 2013 | 68.29 | 69.42 | 68.07 | 69.15 | 2359 | NYSE | DPZ | Wed, Nov 20, 2013 | 67.95 | 68.34 | 67.62 | 67.99 | 2358 | NYSE | DPZ | Tue, Nov 19, 2013 | 67.66 | 67.91 | 67.16 | 67.66 | 2357 | NYSE | DPZ | Mon, Nov 18, 2013 | 68.92 | 69.02 | 67.54 | 67.87 | 2356 | NYSE | DPZ | Fri, Nov 15, 2013 | 69.22 | 69.45 | 68.35 | 68.84 | 2355 | NYSE | DPZ | Thu, Nov 14, 2013 | 69.18 | 69.25 | 68.68 | 69.22 | 2354 | NYSE | DPZ | Wed, Nov 13, 2013 | 67.93 | 69.22 | 67.78 | 69.21 | 2353 | NYSE | DPZ | Tue, Nov 12, 2013 | 67.75 | 68.47 | 67.59 | 68.44 | 2352 | NYSE | DPZ | Mon, Nov 11, 2013 | 67.76 | 68.46 | 67.76 | 67.81 | 2351 | NYSE | DPZ | Fri, Nov 8, 2013 | 66.67 | 67.77 | 66.67 | 67.60 | 2350 | NYSE | DPZ | Thu, Nov 7, 2013 | 68.04 | 68.27 | 66.66 | 66.70 | 2349 | NYSE | DPZ | Wed, Nov 6, 2013 | 68.37 | 68.55 | 67.83 | 67.93 | 2348 | NYSE | DPZ | Tue, Nov 5, 2013 | 66.90 | 68.48 | 66.59 | 68.01 | 2347 | NYSE | DPZ | Mon, Nov 4, 2013 | 67.08 | 67.63 | 66.92 | 67.10 | 2346 | NYSE | DPZ | Fri, Nov 1, 2013 | 67.19 | 67.40 | 66.58 | 66.89 | 2345 | NYSE | DPZ | Thu, Oct 31, 2013 | 67.92 | 67.92 | 66.90 | 67.06 | 2344 | NYSE | DPZ | Wed, Oct 30, 2013 | 68.58 | 68.61 | 67.55 | 67.87 | 2343 | NYSE | DPZ | Tue, Oct 29, 2013 | 67.88 | 68.41 | 67.53 | 68.36 | 2342 | NYSE | DPZ | Mon, Oct 28, 2013 | 67.67 | 67.99 | 67.21 | 67.63 | 2341 | NYSE | DPZ | Fri, Oct 25, 2013 | 67.55 | 67.90 | 67.15 | 67.51 | 2340 | NYSE | DPZ | Thu, Oct 24, 2013 | 66.61 | 67.49 | 66.21 | 67.39 | 2339 | NYSE | DPZ | Wed, Oct 23, 2013 | 67.00 | 67.21 | 66.05 | 66.35 | 2338 | NYSE | DPZ | Tue, Oct 22, 2013 | 67.09 | 67.30 | 66.56 | 67.21 | 2337 | NYSE | DPZ | Mon, Oct 21, 2013 | 66.99 | 67.39 | 66.87 | 66.98 | 2336 | NYSE | DPZ | Fri, Oct 18, 2013 | 67.00 | 67.29 | 66.32 | 67.05 | 2335 | NYSE | DPZ | Thu, Oct 17, 2013 | 66.44 | 66.68 | 65.93 | 66.63 | 2334 | NYSE | DPZ | Wed, Oct 16, 2013 | 65.60 | 66.82 | 65.45 | 66.66 | 2333 | NYSE | DPZ | Tue, Oct 15, 2013 | 67.34 | 67.34 | 64.89 | 64.90 | 2332 | NYSE | DPZ | Mon, Oct 14, 2013 | 68.08 | 69.04 | 67.75 | 68.85 | 2331 | NYSE | DPZ | Fri, Oct 11, 2013 | 66.92 | 68.39 | 66.92 | 68.36 | 2330 | NYSE | DPZ | Thu, Oct 10, 2013 | 67.29 | 67.40 | 66.63 | 67.18 | 2329 | NYSE | DPZ | Wed, Oct 9, 2013 | 67.42 | 67.54 | 66.54 | 66.59 | 2328 | NYSE | DPZ | Tue, Oct 8, 2013 | 68.36 | 68.70 | 67.40 | 67.43 | 2327 | NYSE | DPZ | Mon, Oct 7, 2013 | 68.05 | 68.86 | 68.01 | 68.36 | 2326 | NYSE | DPZ | Fri, Oct 4, 2013 | 68.26 | 69.06 | 67.92 | 68.73 | 2325 | NYSE | DPZ | Thu, Oct 3, 2013 | 68.48 | 69.41 | 67.97 | 68.34 | 2324 | NYSE | DPZ | Wed, Oct 2, 2013 | 68.06 | 69.92 | 68.06 | 69.63 | 2323 | NYSE | DPZ | Tue, Oct 1, 2013 | 68.12 | 69.55 | 67.99 | 69.52 | 2322 | NYSE | DPZ | Mon, Sep 30, 2013 | 66.50 | 68.38 | 66.47 | 67.95 | 2321 | NYSE | DPZ | Fri, Sep 27, 2013 | 67.43 | 67.75 | 67.01 | 67.55 | 2320 | NYSE | DPZ | Thu, Sep 26, 2013 | 66.94 | 67.77 | 66.81 | 67.65 | 2319 | NYSE | DPZ | Wed, Sep 25, 2013 | 67.21 | 67.53 | 66.38 | 66.89 | 2318 | NYSE | DPZ | Tue, Sep 24, 2013 | 66.96 | 67.80 | 66.59 | 67.31 | 2317 | NYSE | DPZ | Mon, Sep 23, 2013 | 66.64 | 67.21 | 65.93 | 66.98 | 2316 | NYSE | DPZ | Fri, Sep 20, 2013 | 67.70 | 67.70 | 66.20 | 66.74 | 2315 | NYSE | DPZ | Thu, Sep 19, 2013 | 67.21 | 67.71 | 67.08 | 67.62 | 2314 | NYSE | DPZ | Wed, Sep 18, 2013 | 66.90 | 67.42 | 66.29 | 67.28 | 2313 | NYSE | DPZ | Tue, Sep 17, 2013 | 66.41 | 66.86 | 65.93 | 66.86 | 2312 | NYSE | DPZ | Mon, Sep 16, 2013 | 66.82 | 66.98 | 65.81 | 66.26 | 2311 | NYSE | DPZ | Fri, Sep 13, 2013 | 65.30 | 66.18 | 64.91 | 66.12 | 2310 | NYSE | DPZ | Thu, Sep 12, 2013 | 64.92 | 65.37 | 64.53 | 65.25 | 2309 | NYSE | DPZ | Wed, Sep 11, 2013 | 64.27 | 65.00 | 64.10 | 64.84 | 2308 | NYSE | DPZ | Tue, Sep 10, 2013 | 63.74 | 64.73 | 63.40 | 64.70 | 2307 | NYSE | DPZ | Mon, Sep 9, 2013 | 62.04 | 63.07 | 62.04 | 63.04 | 2306 | NYSE | DPZ | Fri, Sep 6, 2013 | 62.15 | 62.39 | 61.09 | 61.58 | 2305 | NYSE | DPZ | Thu, Sep 5, 2013 | 62.05 | 62.40 | 61.80 | 62.09 | 2304 | NYSE | DPZ | Wed, Sep 4, 2013 | 61.41 | 62.20 | 61.30 | 62.13 | 2303 | NYSE | DPZ | Tue, Sep 3, 2013 | 61.62 | 62.17 | 60.95 | 61.46 | 2302 | NYSE | DPZ | Fri, Aug 30, 2013 | 61.99 | 62.03 | 61.35 | 61.44 | 2301 | NYSE | DPZ | Thu, Aug 29, 2013 | 61.73 | 62.23 | 61.41 | 62.05 | 2300 | NYSE | DPZ | Wed, Aug 28, 2013 | 61.07 | 62.04 | 60.86 | 61.80 | 2299 | NYSE | DPZ | Tue, Aug 27, 2013 | 61.23 | 61.47 | 60.93 | 61.16 | 2298 | NYSE | DPZ | Mon, Aug 26, 2013 | 62.29 | 62.62 | 61.71 | 61.87 | 2297 | NYSE | DPZ | Fri, Aug 23, 2013 | 62.64 | 62.86 | 61.82 | 62.22 | 2296 | NYSE | DPZ | Thu, Aug 22, 2013 | 61.58 | 62.75 | 61.58 | 62.57 | 2295 | NYSE | DPZ | Wed, Aug 21, 2013 | 61.78 | 62.09 | 61.36 | 61.50 | 2294 | NYSE | DPZ | Tue, Aug 20, 2013 | 61.15 | 62.23 | 61.00 | 61.91 | 2293 | NYSE | DPZ | Mon, Aug 19, 2013 | 61.46 | 61.73 | 60.99 | 61.03 | 2292 | NYSE | DPZ | Fri, Aug 16, 2013 | 61.59 | 61.59 | 61.00 | 61.46 | 2291 | NYSE | DPZ | Thu, Aug 15, 2013 | 61.88 | 62.13 | 61.37 | 61.60 | 2290 | NYSE | DPZ | Wed, Aug 14, 2013 | 61.97 | 62.62 | 61.54 | 62.49 | 2289 | NYSE | DPZ | Tue, Aug 13, 2013 | 62.42 | 62.51 | 61.22 | 62.12 | 2288 | NYSE | DPZ | Mon, Aug 12, 2013 | 62.49 | 63.17 | 62.37 | 62.41 | 2287 | NYSE | DPZ | Fri, Aug 9, 2013 | 62.71 | 63.07 | 62.31 | 62.77 | 2286 | NYSE | DPZ | Thu, Aug 8, 2013 | 62.92 | 63.20 | 62.62 | 62.70 | 2285 | NYSE | DPZ | Wed, Aug 7, 2013 | 62.89 | 63.15 | 62.48 | 62.50 | 2284 | NYSE | DPZ | Tue, Aug 6, 2013 | 63.94 | 64.15 | 62.82 | 62.95 | 2283 | NYSE | DPZ | Mon, Aug 5, 2013 | 63.15 | 64.40 | 63.08 | 64.00 | 2282 | NYSE | DPZ | Fri, Aug 2, 2013 | 63.70 | 63.85 | 63.01 | 63.15 | 2281 | NYSE | DPZ | Thu, Aug 1, 2013 | 63.00 | 64.70 | 62.85 | 63.81 | 2280 | NYSE | DPZ | Wed, Jul 31, 2013 | 62.23 | 62.90 | 62.14 | 62.58 | 2279 | NYSE | DPZ | Tue, Jul 30, 2013 | 62.08 | 62.46 | 61.63 | 62.13 | 2278 | NYSE | DPZ | Mon, Jul 29, 2013 | 62.02 | 62.28 | 61.65 | 61.88 | 2277 | NYSE | DPZ | Fri, Jul 26, 2013 | 61.35 | 62.62 | 61.26 | 62.36 | 2276 | NYSE | DPZ | Thu, Jul 25, 2013 | 61.04 | 61.55 | 60.62 | 61.50 | 2275 | NYSE | DPZ | Wed, Jul 24, 2013 | 60.13 | 61.24 | 59.94 | 61.01 | 2274 | NYSE | DPZ | Tue, Jul 23, 2013 | 64.32 | 64.45 | 58.67 | 59.43 | 2273 | NYSE | DPZ | Mon, Jul 22, 2013 | 63.50 | 63.88 | 63.33 | 63.61 | 2272 | NYSE | DPZ | Fri, Jul 19, 2013 | 63.80 | 64.03 | 63.39 | 63.58 | 2271 | NYSE | DPZ | Thu, Jul 18, 2013 | 63.05 | 63.96 | 63.04 | 63.95 | 2270 | NYSE | DPZ | Wed, Jul 17, 2013 | 63.26 | 63.37 | 62.95 | 63.05 | 2269 | NYSE | DPZ | Tue, Jul 16, 2013 | 63.96 | 64.15 | 62.99 | 63.16 | 2268 | NYSE | DPZ | Mon, Jul 15, 2013 | 63.70 | 64.07 | 63.24 | 63.61 | 2267 | NYSE | DPZ | Fri, Jul 12, 2013 | 62.88 | 63.79 | 62.80 | 63.33 | 2266 | NYSE | DPZ | Thu, Jul 11, 2013 | 62.89 | 63.23 | 62.34 | 63.00 | 2265 | NYSE | DPZ | Wed, Jul 10, 2013 | 62.04 | 62.41 | 61.56 | 62.24 | 2264 | NYSE | DPZ | Tue, Jul 9, 2013 | 61.57 | 62.26 | 60.98 | 62.14 | 2263 | NYSE | DPZ | Mon, Jul 8, 2013 | 61.27 | 61.48 | 60.86 | 61.18 | 2262 | NYSE | DPZ | Fri, Jul 5, 2013 | 60.95 | 61.32 | 60.25 | 61.01 | 2261 | NYSE | DPZ | Wed, Jul 3, 2013 | 59.73 | 60.61 | 59.71 | 60.23 | 2260 | NYSE | DPZ | Tue, Jul 2, 2013 | 59.99 | 60.54 | 59.87 | 60.14 | 2259 | NYSE | DPZ | Mon, Jul 1, 2013 | 58.60 | 60.35 | 58.41 | 59.91 | 2258 | NYSE | DPZ | Fri, Jun 28, 2013 | 58.77 | 59.22 | 58.06 | 58.15 | 2257 | NYSE | DPZ | Thu, Jun 27, 2013 | 58.27 | 58.88 | 58.12 | 58.80 | 2256 | NYSE | DPZ | Wed, Jun 26, 2013 | 58.11 | 58.27 | 57.61 | 57.69 | 2255 | NYSE | DPZ | Tue, Jun 25, 2013 | 57.47 | 57.97 | 56.97 | 57.57 | 2254 | NYSE | DPZ | Mon, Jun 24, 2013 | 56.50 | 57.23 | 55.75 | 57.01 | 2253 | NYSE | DPZ | Fri, Jun 21, 2013 | 57.70 | 57.91 | 56.81 | 57.50 | 2252 | NYSE | DPZ | Thu, Jun 20, 2013 | 59.15 | 59.23 | 57.37 | 57.53 | 2251 | NYSE | DPZ | Wed, Jun 19, 2013 | 60.42 | 60.83 | 59.75 | 59.77 | 2250 | NYSE | DPZ | Tue, Jun 18, 2013 | 59.72 | 60.67 | 59.72 | 60.44 | 2249 | NYSE | DPZ | Mon, Jun 17, 2013 | 59.94 | 60.34 | 59.16 | 59.55 | 2248 | NYSE | DPZ | Fri, Jun 14, 2013 | 60.07 | 60.10 | 59.38 | 59.59 | 2247 | NYSE | DPZ | Thu, Jun 13, 2013 | 59.25 | 60.23 | 58.89 | 60.02 | 2246 | NYSE | DPZ | Wed, Jun 12, 2013 | 59.80 | 60.16 | 59.09 | 59.43 | 2245 | NYSE | DPZ | Tue, Jun 11, 2013 | 59.87 | 60.24 | 59.30 | 59.80 | 2244 | NYSE | DPZ | Mon, Jun 10, 2013 | 60.95 | 61.24 | 60.43 | 60.72 | 2243 | NYSE | DPZ | Fri, Jun 7, 2013 | 59.93 | 60.66 | 59.39 | 60.53 | 2242 | NYSE | DPZ | Thu, Jun 6, 2013 | 58.27 | 59.48 | 57.91 | 59.45 | 2241 | NYSE | DPZ | Wed, Jun 5, 2013 | 60.20 | 60.27 | 58.22 | 58.35 | 2240 | NYSE | DPZ | Tue, Jun 4, 2013 | 59.61 | 60.69 | 59.50 | 60.18 | 2239 | NYSE | DPZ | Mon, Jun 3, 2013 | 59.19 | 59.75 | 58.73 | 59.72 | 2238 | NYSE | DPZ | Fri, May 31, 2013 | 59.28 | 59.77 | 59.06 | 59.27 | 2237 | NYSE | DPZ | Thu, May 30, 2013 | 59.45 | 59.89 | 59.05 | 59.79 | 2236 | NYSE | DPZ | Wed, May 29, 2013 | 59.20 | 59.69 | 58.76 | 59.28 | 2235 | NYSE | DPZ | Tue, May 28, 2013 | 59.14 | 60.21 | 58.92 | 59.66 | 2234 | NYSE | DPZ | Fri, May 24, 2013 | 58.72 | 59.00 | 58.31 | 58.72 | 2233 | NYSE | DPZ | Thu, May 23, 2013 | 57.64 | 59.45 | 57.51 | 59.21 | 2232 | NYSE | DPZ | Wed, May 22, 2013 | 57.01 | 57.79 | 56.45 | 56.61 | 2231 | NYSE | DPZ | Tue, May 21, 2013 | 56.91 | 57.23 | 56.85 | 56.95 | 2230 | NYSE | DPZ | Mon, May 20, 2013 | 57.50 | 57.68 | 56.69 | 56.72 | 2229 | NYSE | DPZ | Fri, May 17, 2013 | 57.06 | 57.63 | 56.96 | 57.57 | 2228 | NYSE | DPZ | Thu, May 16, 2013 | 57.50 | 57.54 | 56.62 | 56.96 | 2227 | NYSE | DPZ | Wed, May 15, 2013 | 57.85 | 58.54 | 57.45 | 57.64 | 2226 | NYSE | DPZ | Tue, May 14, 2013 | 58.26 | 59.00 | 58.26 | 59.00 | 2225 | NYSE | DPZ | Mon, May 13, 2013 | 58.00 | 58.74 | 57.89 | 58.25 | 2224 | NYSE | DPZ | Fri, May 10, 2013 | 57.63 | 58.21 | 57.57 | 58.02 | 2223 | NYSE | DPZ | Thu, May 9, 2013 | 57.87 | 58.29 | 57.49 | 57.66 | 2222 | NYSE | DPZ | Wed, May 8, 2013 | 57.50 | 58.25 | 57.41 | 58.05 | 2221 | NYSE | DPZ | Tue, May 7, 2013 | 57.34 | 57.92 | 57.01 | 57.80 | 2220 | NYSE | DPZ | Mon, May 6, 2013 | 55.99 | 56.89 | 55.95 | 56.79 | 2219 | NYSE | DPZ | Fri, May 3, 2013 | 55.79 | 56.01 | 55.26 | 55.98 | 2218 | NYSE | DPZ | Thu, May 2, 2013 | 54.77 | 55.75 | 54.70 | 55.49 | 2217 | NYSE | DPZ | Wed, May 1, 2013 | 55.22 | 55.35 | 54.25 | 54.64 | 2216 | NYSE | DPZ | Tue, Apr 30, 2013 | 54.98 | 56.45 | 54.15 | 55.20 | 2215 | NYSE | DPZ | Mon, Apr 29, 2013 | 52.70 | 53.50 | 52.29 | 52.95 | 2214 | NYSE | DPZ | Fri, Apr 26, 2013 | 51.90 | 52.63 | 51.65 | 52.38 | 2213 | NYSE | DPZ | Thu, Apr 25, 2013 | 51.73 | 52.58 | 51.43 | 51.92 | 2212 | NYSE | DPZ | Wed, Apr 24, 2013 | 51.00 | 51.72 | 50.88 | 51.43 | 2211 | NYSE | DPZ | Tue, Apr 23, 2013 | 51.07 | 51.46 | 50.57 | 51.01 | 2210 | NYSE | DPZ | Mon, Apr 22, 2013 | 50.78 | 51.08 | 50.37 | 50.88 | 2209 | NYSE | DPZ | Fri, Apr 19, 2013 | 49.99 | 50.79 | 49.97 | 50.58 | 2208 | NYSE | DPZ | Thu, Apr 18, 2013 | 49.88 | 50.05 | 49.09 | 49.90 | 2207 | NYSE | DPZ | Wed, Apr 17, 2013 | 50.39 | 50.56 | 49.43 | 49.75 | 2206 | NYSE | DPZ | Tue, Apr 16, 2013 | 50.68 | 51.06 | 50.46 | 50.85 | 2205 | NYSE | DPZ | Mon, Apr 15, 2013 | 51.71 | 51.94 | 50.21 | 50.39 | 2204 | NYSE | DPZ | Fri, Apr 12, 2013 | 51.94 | 52.10 | 51.32 | 51.86 | 2203 | NYSE | DPZ | Thu, Apr 11, 2013 | 51.66 | 52.91 | 51.61 | 52.11 | 2202 | NYSE | DPZ | Wed, Apr 10, 2013 | 50.70 | 51.91 | 50.63 | 51.75 | 2201 | NYSE | DPZ | Tue, Apr 9, 2013 | 51.14 | 51.14 | 50.42 | 50.67 | 2200 | NYSE | DPZ | Mon, Apr 8, 2013 | 50.65 | 51.15 | 50.30 | 51.13 | 2199 | NYSE | DPZ | Fri, Apr 5, 2013 | 50.30 | 50.72 | 50.14 | 50.55 | 2198 | NYSE | DPZ | Thu, Apr 4, 2013 | 49.28 | 51.30 | 49.25 | 51.22 | 2197 | NYSE | DPZ | Wed, Apr 3, 2013 | 50.04 | 50.42 | 49.19 | 49.65 | 2196 | NYSE | DPZ | Tue, Apr 2, 2013 | 51.00 | 51.20 | 50.05 | 50.09 | 2195 | NYSE | DPZ | Mon, Apr 1, 2013 | 51.44 | 51.90 | 50.82 | 50.84 | 2194 | NYSE | DPZ | Thu, Mar 28, 2013 | 51.31 | 51.67 | 51.15 | 51.44 | 2193 | NYSE | DPZ | Wed, Mar 27, 2013 | 50.87 | 51.22 | 50.47 | 51.18 | 2192 | NYSE | DPZ | Tue, Mar 26, 2013 | 51.29 | 51.37 | 50.57 | 51.18 | 2191 | NYSE | DPZ | Mon, Mar 25, 2013 | 51.36 | 51.39 | 50.62 | 51.11 | 2190 | NYSE | DPZ | Fri, Mar 22, 2013 | 50.90 | 51.25 | 50.90 | 51.19 | 2189 | NYSE | DPZ | Thu, Mar 21, 2013 | 50.54 | 51.05 | 50.42 | 50.84 | 2188 | NYSE | DPZ | Wed, Mar 20, 2013 | 50.76 | 50.99 | 50.12 | 50.94 | 2187 | NYSE | DPZ | Tue, Mar 19, 2013 | 50.22 | 50.50 | 49.69 | 50.30 | 2186 | NYSE | DPZ | Mon, Mar 18, 2013 | 49.33 | 50.15 | 49.01 | 49.96 | 2185 | NYSE | DPZ | Fri, Mar 15, 2013 | 49.92 | 49.99 | 49.56 | 49.82 | 2184 | NYSE | DPZ | Thu, Mar 14, 2013 | 49.97 | 49.97 | 49.44 | 49.96 | 2183 | NYSE | DPZ | Wed, Mar 13, 2013 | 49.45 | 49.92 | 49.34 | 49.82 | 2182 | NYSE | DPZ | Tue, Mar 12, 2013 | 49.93 | 50.13 | 49.45 | 49.68 | 2181 | NYSE | DPZ | Mon, Mar 11, 2013 | 49.50 | 49.88 | 49.50 | 49.88 | 2180 | NYSE | DPZ | Fri, Mar 8, 2013 | 49.91 | 49.95 | 49.62 | 49.74 | 2179 | NYSE | DPZ | Thu, Mar 7, 2013 | 49.79 | 49.96 | 49.50 | 49.66 | 2178 | NYSE | DPZ | Wed, Mar 6, 2013 | 49.58 | 50.19 | 49.58 | 49.80 | 2177 | NYSE | DPZ | Tue, Mar 5, 2013 | 48.95 | 49.67 | 48.94 | 49.62 | 2176 | NYSE | DPZ | Mon, Mar 4, 2013 | 48.28 | 48.85 | 47.94 | 48.63 | 2175 | NYSE | DPZ | Fri, Mar 1, 2013 | 47.49 | 48.50 | 47.16 | 48.27 | 2174 | NYSE | DPZ | Thu, Feb 28, 2013 | 48.25 | 48.72 | 47.30 | 47.62 | 2173 | NYSE | DPZ | Wed, Feb 27, 2013 | 45.83 | 47.26 | 45.78 | 46.83 | 2172 | NYSE | DPZ | Tue, Feb 26, 2013 | 45.36 | 46.14 | 45.22 | 46.00 | 2171 | NYSE | DPZ | Mon, Feb 25, 2013 | 46.17 | 46.29 | 45.13 | 45.16 | 2170 | NYSE | DPZ | Fri, Feb 22, 2013 | 45.32 | 46.14 | 45.08 | 46.07 | 2169 | NYSE | DPZ | Thu, Feb 21, 2013 | 44.88 | 45.52 | 44.45 | 44.62 | 2168 | NYSE | DPZ | Wed, Feb 20, 2013 | 45.44 | 45.94 | 44.95 | 44.96 | 2167 | NYSE | DPZ | Tue, Feb 19, 2013 | 45.38 | 45.57 | 44.93 | 45.46 | 2166 | NYSE | DPZ | Fri, Feb 15, 2013 | 44.88 | 46.15 | 44.88 | 45.37 | 2165 | NYSE | DPZ | Thu, Feb 14, 2013 | 45.43 | 45.58 | 44.76 | 44.79 | 2164 | NYSE | DPZ | Wed, Feb 13, 2013 | 46.52 | 46.62 | 45.29 | 45.47 | 2163 | NYSE | DPZ | Tue, Feb 12, 2013 | 46.93 | 46.95 | 46.40 | 46.53 | 2162 | NYSE | DPZ | Mon, Feb 11, 2013 | 46.71 | 47.43 | 46.54 | 46.81 | 2161 | NYSE | DPZ | Fri, Feb 8, 2013 | 46.44 | 47.24 | 46.44 | 46.73 | 2160 | NYSE | DPZ | Thu, Feb 7, 2013 | 46.79 | 46.94 | 46.22 | 46.50 | 2159 | NYSE | DPZ | Wed, Feb 6, 2013 | 46.58 | 47.21 | 46.16 | 46.76 | 2158 | NYSE | DPZ | Tue, Feb 5, 2013 | 46.82 | 47.11 | 46.66 | 46.72 | 2157 | NYSE | DPZ | Mon, Feb 4, 2013 | 47.44 | 47.49 | 46.58 | 46.68 | 2156 | NYSE | DPZ | Fri, Feb 1, 2013 | 46.91 | 47.91 | 46.61 | 47.77 | 2155 | NYSE | DPZ | Thu, Jan 31, 2013 | 46.37 | 47.03 | 46.29 | 46.57 | 2154 | NYSE | DPZ | Wed, Jan 30, 2013 | 46.41 | 46.69 | 46.19 | 46.37 | 2153 | NYSE | DPZ | Tue, Jan 29, 2013 | 46.23 | 46.64 | 46.08 | 46.47 | 2152 | NYSE | DPZ | Mon, Jan 28, 2013 | 46.54 | 46.62 | 45.98 | 46.20 | 2151 | NYSE | DPZ | Fri, Jan 25, 2013 | 46.17 | 46.47 | 45.90 | 46.40 | 2150 | NYSE | DPZ | Thu, Jan 24, 2013 | 46.50 | 47.24 | 46.37 | 46.65 | 2149 | NYSE | DPZ | Wed, Jan 23, 2013 | 46.77 | 47.25 | 46.50 | 46.66 | 2148 | NYSE | DPZ | Tue, Jan 22, 2013 | 46.16 | 47.12 | 45.48 | 46.94 | 2147 | NYSE | DPZ | Fri, Jan 18, 2013 | 45.48 | 46.27 | 45.02 | 46.05 | 2146 | NYSE | DPZ | Thu, Jan 17, 2013 | 45.24 | 45.64 | 44.54 | 45.46 | 2145 | NYSE | DPZ | Wed, Jan 16, 2013 | 44.89 | 45.05 | 44.38 | 44.95 | 2144 | NYSE | DPZ | Tue, Jan 15, 2013 | 44.91 | 45.24 | 44.85 | 45.08 | 2143 | NYSE | DPZ | Mon, Jan 14, 2013 | 45.21 | 45.68 | 45.07 | 45.19 | 2142 | NYSE | DPZ | Fri, Jan 11, 2013 | 44.93 | 45.23 | 44.46 | 45.16 | 2141 | NYSE | DPZ | Thu, Jan 10, 2013 | 45.72 | 45.72 | 44.81 | 44.96 | 2140 | NYSE | DPZ | Wed, Jan 9, 2013 | 45.68 | 45.79 | 44.93 | 45.41 | 2139 | NYSE | DPZ | Tue, Jan 8, 2013 | 45.42 | 45.93 | 45.27 | 45.63 | 2138 | NYSE | DPZ | Mon, Jan 7, 2013 | 45.01 | 45.58 | 44.99 | 45.49 | 2137 | NYSE | DPZ | Fri, Jan 4, 2013 | 44.78 | 45.41 | 44.72 | 45.31 | 2136 | NYSE | DPZ | Thu, Jan 3, 2013 | 45.70 | 45.98 | 44.50 | 44.61 | 2135 | NYSE | DPZ | Wed, Jan 2, 2013 | 44.18 | 45.53 | 43.81 | 45.48 | 2134 | NYSE | DPZ | Mon, Dec 31, 2012 | 42.38 | 43.67 | 42.38 | 43.55 | 2133 | NYSE | DPZ | Fri, Dec 28, 2012 | 43.08 | 43.25 | 42.56 | 42.63 | 2132 | NYSE | DPZ | Thu, Dec 27, 2012 | 42.96 | 43.74 | 42.90 | 43.28 | 2131 | NYSE | DPZ | Wed, Dec 26, 2012 | 42.72 | 43.05 | 42.60 | 42.81 | 2130 | NYSE | DPZ | Mon, Dec 24, 2012 | 42.73 | 42.98 | 42.16 | 42.72 | 2129 | NYSE | DPZ | Fri, Dec 21, 2012 | 42.69 | 43.41 | 42.52 | 42.90 | 2128 | NYSE | DPZ | Thu, Dec 20, 2012 | 42.61 | 43.46 | 42.55 | 43.46 | 2127 | NYSE | DPZ | Wed, Dec 19, 2012 | 42.83 | 43.00 | 42.59 | 42.64 | 2126 | NYSE | DPZ | Tue, Dec 18, 2012 | 42.55 | 43.00 | 42.43 | 42.85 | 2125 | NYSE | DPZ | Mon, Dec 17, 2012 | 42.24 | 42.68 | 42.13 | 42.56 | 2124 | NYSE | DPZ | Fri, Dec 14, 2012 | 42.04 | 42.32 | 41.93 | 42.14 | 2123 | NYSE | DPZ | Thu, Dec 13, 2012 | 42.00 | 42.69 | 41.85 | 42.14 | 2122 | NYSE | DPZ | Wed, Dec 12, 2012 | 42.53 | 42.58 | 41.94 | 42.06 | 2121 | NYSE | DPZ | Tue, Dec 11, 2012 | 41.93 | 42.47 | 41.55 | 42.40 | 2120 | NYSE | DPZ | Mon, Dec 10, 2012 | 41.64 | 42.06 | 41.47 | 41.82 | 2119 | NYSE | DPZ | Fri, Dec 7, 2012 | 41.42 | 41.84 | 41.17 | 41.77 | 2118 | NYSE | DPZ | Thu, Dec 6, 2012 | 40.82 | 41.57 | 40.65 | 41.36 | 2117 | NYSE | DPZ | Wed, Dec 5, 2012 | 41.18 | 41.25 | 40.30 | 40.78 | 2116 | NYSE | DPZ | Tue, Dec 4, 2012 | 41.44 | 41.51 | 40.81 | 41.05 | 2115 | NYSE | DPZ | Mon, Dec 3, 2012 | 41.94 | 42.00 | 41.53 | 41.60 | 2114 | NYSE | DPZ | Fri, Nov 30, 2012 | 41.86 | 41.99 | 41.35 | 41.60 | 2113 | NYSE | DPZ | Thu, Nov 29, 2012 | 41.99 | 42.63 | 41.80 | 42.00 | 2112 | NYSE | DPZ | Wed, Nov 28, 2012 | 41.18 | 41.83 | 40.70 | 41.79 | 2111 | NYSE | DPZ | Tue, Nov 27, 2012 | 41.37 | 41.84 | 41.11 | 41.36 | 2110 | NYSE | DPZ | Mon, Nov 26, 2012 | 41.41 | 41.68 | 40.86 | 41.52 | 2109 | NYSE | DPZ | Fri, Nov 23, 2012 | 41.38 | 41.74 | 41.05 | 41.69 | 2108 | NYSE | DPZ | Wed, Nov 21, 2012 | 41.08 | 41.26 | 40.81 | 41.26 | 2107 | NYSE | DPZ | Tue, Nov 20, 2012 | 40.71 | 41.19 | 40.54 | 40.98 | 2106 | NYSE | DPZ | Mon, Nov 19, 2012 | 40.28 | 40.90 | 39.86 | 40.89 | 2105 | NYSE | DPZ | Fri, Nov 16, 2012 | 39.70 | 40.35 | 39.10 | 40.00 | 2104 | NYSE | DPZ | Thu, Nov 15, 2012 | 39.67 | 40.08 | 39.34 | 39.80 | 2103 | NYSE | DPZ | Wed, Nov 14, 2012 | 40.65 | 40.65 | 39.76 | 39.81 | 2102 | NYSE | DPZ | Tue, Nov 13, 2012 | 39.75 | 40.58 | 39.34 | 40.24 | 2101 | NYSE | DPZ | Mon, Nov 12, 2012 | 39.94 | 40.28 | 39.58 | 40.11 | 2100 | NYSE | DPZ | Fri, Nov 9, 2012 | 39.62 | 40.14 | 38.98 | 39.84 | 2099 | NYSE | DPZ | Thu, Nov 8, 2012 | 40.35 | 40.45 | 39.89 | 39.90 | 2098 | NYSE | DPZ | Wed, Nov 7, 2012 | 40.61 | 40.94 | 40.35 | 40.51 | 2097 | NYSE | DPZ | Tue, Nov 6, 2012 | 41.16 | 41.34 | 40.72 | 41.01 | 2096 | NYSE | DPZ | Mon, Nov 5, 2012 | 40.45 | 41.35 | 40.28 | 41.11 | 2095 | NYSE | DPZ | Fri, Nov 2, 2012 | 40.51 | 41.61 | 40.51 | 40.52 | 2094 | NYSE | DPZ | Thu, Nov 1, 2012 | 40.73 | 40.88 | 40.21 | 40.76 | 2093 | NYSE | DPZ | Wed, Oct 31, 2012 | 40.37 | 40.62 | 39.99 | 40.62 | 2092 | NYSE | DPZ | Fri, Oct 26, 2012 | 40.48 | 40.68 | 39.93 | 40.49 | 2091 | NYSE | DPZ | Thu, Oct 25, 2012 | 40.64 | 40.98 | 40.32 | 40.59 | 2090 | NYSE | DPZ | Wed, Oct 24, 2012 | 40.51 | 40.54 | 40.10 | 40.31 | 2089 | NYSE | DPZ | Tue, Oct 23, 2012 | 40.11 | 40.60 | 39.34 | 40.38 | 2088 | NYSE | DPZ | Mon, Oct 22, 2012 | 40.42 | 40.75 | 40.00 | 40.45 | 2087 | NYSE | DPZ | Fri, Oct 19, 2012 | 40.69 | 40.98 | 39.85 | 40.17 | 2086 | NYSE | DPZ | Thu, Oct 18, 2012 | 41.08 | 41.24 | 40.69 | 41.10 | 2085 | NYSE | DPZ | Wed, Oct 17, 2012 | 41.49 | 41.49 | 40.97 | 41.20 | 2084 | NYSE | DPZ | Tue, Oct 16, 2012 | 40.92 | 41.51 | 40.03 | 41.16 | 2083 | NYSE | DPZ | Mon, Oct 15, 2012 | 38.00 | 38.57 | 37.92 | 38.24 | 2082 | NYSE | DPZ | Fri, Oct 12, 2012 | 37.72 | 38.10 | 37.53 | 37.70 | 2081 | NYSE | DPZ | Thu, Oct 11, 2012 | 37.59 | 37.88 | 37.50 | 37.74 | 2080 | NYSE | DPZ | Wed, Oct 10, 2012 | 38.10 | 38.36 | 37.17 | 37.31 | 2079 | NYSE | DPZ | Tue, Oct 9, 2012 | 37.74 | 38.25 | 37.69 | 38.08 | 2078 | NYSE | DPZ | Mon, Oct 8, 2012 | 37.55 | 37.89 | 37.19 | 37.80 | 2077 | NYSE | DPZ | Fri, Oct 5, 2012 | 38.04 | 38.37 | 37.58 | 37.78 | 2076 | NYSE | DPZ | Thu, Oct 4, 2012 | 37.83 | 37.88 | 37.36 | 37.82 | 2075 | NYSE | DPZ | Wed, Oct 3, 2012 | 37.85 | 38.06 | 37.52 | 37.79 | 2074 | NYSE | DPZ | Tue, Oct 2, 2012 | 38.45 | 38.45 | 37.50 | 37.74 | 2073 | NYSE | DPZ | Mon, Oct 1, 2012 | 37.74 | 38.29 | 37.68 | 38.24 | 2072 | NYSE | DPZ | Fri, Sep 28, 2012 | 37.45 | 37.73 | 37.14 | 37.70 | 2071 | NYSE | DPZ | Thu, Sep 27, 2012 | 36.37 | 37.76 | 36.30 | 37.75 | 2070 | NYSE | DPZ | Wed, Sep 26, 2012 | 35.86 | 36.47 | 35.58 | 36.31 | 2069 | NYSE | DPZ | Tue, Sep 25, 2012 | 35.67 | 36.68 | 35.52 | 35.89 | 2068 | NYSE | DPZ | Mon, Sep 24, 2012 | 34.54 | 35.43 | 34.50 | 35.39 | 2067 | NYSE | DPZ | Fri, Sep 21, 2012 | 35.02 | 35.06 | 34.62 | 34.69 | 2066 | NYSE | DPZ | Thu, Sep 20, 2012 | 34.30 | 34.63 | 33.90 | 34.50 | 2065 | NYSE | DPZ | Wed, Sep 19, 2012 | 33.93 | 34.58 | 33.72 | 34.44 | 2064 | NYSE | DPZ | Tue, Sep 18, 2012 | 34.25 | 34.28 | 33.67 | 33.93 | 2063 | NYSE | DPZ | Mon, Sep 17, 2012 | 33.99 | 34.47 | 33.78 | 34.19 | 2062 | NYSE | DPZ | Fri, Sep 14, 2012 | 35.11 | 35.42 | 34.08 | 34.17 | 2061 | NYSE | DPZ | Thu, Sep 13, 2012 | 35.25 | 35.43 | 34.90 | 35.10 | 2060 | NYSE | DPZ | Wed, Sep 12, 2012 | 35.84 | 35.95 | 34.98 | 35.08 | 2059 | NYSE | DPZ | Tue, Sep 11, 2012 | 36.18 | 36.36 | 35.67 | 35.77 | 2058 | NYSE | DPZ | Mon, Sep 10, 2012 | 36.07 | 36.39 | 35.80 | 36.09 | 2057 | NYSE | DPZ | Fri, Sep 7, 2012 | 36.15 | 36.30 | 35.93 | 36.16 | 2056 | NYSE | DPZ | Thu, Sep 6, 2012 | 35.61 | 36.17 | 35.41 | 35.95 | 2055 | NYSE | DPZ | Wed, Sep 5, 2012 | 35.64 | 35.84 | 35.32 | 35.33 | 2054 | NYSE | DPZ | Tue, Sep 4, 2012 | 35.38 | 35.99 | 34.87 | 35.74 | 2053 | NYSE | DPZ | Fri, Aug 31, 2012 | 35.79 | 35.95 | 35.32 | 35.44 | 2052 | NYSE | DPZ | Thu, Aug 30, 2012 | 36.06 | 36.25 | 35.53 | 35.57 | 2051 | NYSE | DPZ | Wed, Aug 29, 2012 | 36.01 | 36.47 | 35.64 | 36.19 | 2050 | NYSE | DPZ | Tue, Aug 28, 2012 | 35.90 | 36.18 | 35.61 | 36.01 | 2049 | NYSE | DPZ | Mon, Aug 27, 2012 | 35.64 | 36.33 | 35.64 | 36.01 | 2048 | NYSE | DPZ | Fri, Aug 24, 2012 | 35.04 | 35.61 | 34.77 | 35.54 | 2047 | NYSE | DPZ | Thu, Aug 23, 2012 | 35.32 | 35.72 | 34.45 | 35.03 | 2046 | NYSE | DPZ | Wed, Aug 22, 2012 | 35.53 | 35.72 | 35.37 | 35.41 | 2045 | NYSE | DPZ | Tue, Aug 21, 2012 | 35.89 | 36.10 | 35.49 | 35.57 | 2044 | NYSE | DPZ | Mon, Aug 20, 2012 | 35.87 | 36.07 | 35.51 | 35.84 | 2043 | NYSE | DPZ | Fri, Aug 17, 2012 | 35.33 | 36.27 | 35.18 | 36.05 | 2042 | NYSE | DPZ | Thu, Aug 16, 2012 | 34.11 | 35.78 | 34.03 | 35.35 | 2041 | NYSE | DPZ | Wed, Aug 15, 2012 | 33.79 | 34.33 | 33.77 | 34.22 | 2040 | NYSE | DPZ | Tue, Aug 14, 2012 | 33.85 | 34.09 | 33.53 | 33.78 | 2039 | NYSE | DPZ | Mon, Aug 13, 2012 | 34.02 | 34.20 | 33.52 | 34.05 | 2038 | NYSE | DPZ | Fri, Aug 10, 2012 | 34.40 | 34.40 | 33.83 | 34.09 | 2037 | NYSE | DPZ | Thu, Aug 9, 2012 | 34.50 | 34.62 | 34.04 | 34.41 | 2036 | NYSE | DPZ | Wed, Aug 8, 2012 | 34.35 | 34.80 | 34.33 | 34.51 | 2035 | NYSE | DPZ | Tue, Aug 7, 2012 | 34.32 | 34.76 | 34.23 | 34.70 | 2034 | NYSE | DPZ | Mon, Aug 6, 2012 | 34.43 | 34.88 | 33.95 | 34.33 | 2033 | NYSE | DPZ | Fri, Aug 3, 2012 | 34.12 | 34.82 | 33.75 | 34.46 | 2032 | NYSE | DPZ | Thu, Aug 2, 2012 | 33.51 | 33.83 | 33.28 | 33.56 | 2031 | NYSE | DPZ | Wed, Aug 1, 2012 | 34.52 | 34.59 | 33.73 | 33.73 | 2030 | NYSE | DPZ | Tue, Jul 31, 2012 | 33.77 | 34.58 | 33.70 | 34.14 | 2029 | NYSE | DPZ | Mon, Jul 30, 2012 | 33.85 | 34.13 | 33.63 | 33.90 | 2028 | NYSE | DPZ | Fri, Jul 27, 2012 | 33.87 | 34.07 | 33.57 | 33.85 | 2027 | NYSE | DPZ | Thu, Jul 26, 2012 | 33.96 | 34.08 | 33.51 | 33.74 | 2026 | NYSE | DPZ | Wed, Jul 25, 2012 | 33.66 | 34.10 | 33.15 | 33.37 | 2025 | NYSE | DPZ | Tue, Jul 24, 2012 | 33.00 | 34.20 | 32.40 | 32.96 | 2024 | NYSE | DPZ | Mon, Jul 23, 2012 | 32.03 | 32.39 | 31.76 | 31.99 | 2023 | NYSE | DPZ | Fri, Jul 20, 2012 | 32.78 | 32.97 | 32.52 | 32.69 | 2022 | NYSE | DPZ | Thu, Jul 19, 2012 | 33.15 | 33.40 | 32.55 | 33.24 | 2021 | NYSE | DPZ | Wed, Jul 18, 2012 | 32.25 | 33.39 | 32.25 | 32.99 | 2020 | NYSE | DPZ | Tue, Jul 17, 2012 | 31.32 | 32.33 | 31.21 | 32.18 | 2019 | NYSE | DPZ | Mon, Jul 16, 2012 | 31.67 | 31.91 | 31.12 | 31.24 | 2018 | NYSE | DPZ | Fri, Jul 13, 2012 | 30.85 | 31.82 | 30.85 | 31.81 | 2017 | NYSE | DPZ | Thu, Jul 12, 2012 | 30.24 | 30.83 | 30.16 | 30.72 | 2016 | NYSE | DPZ | Wed, Jul 11, 2012 | 30.64 | 30.82 | 30.26 | 30.52 | 2015 | NYSE | DPZ | Tue, Jul 10, 2012 | 30.75 | 31.14 | 30.37 | 30.57 | 2014 | NYSE | DPZ | Mon, Jul 9, 2012 | 30.34 | 30.88 | 30.33 | 30.74 | 2013 | NYSE | DPZ | Fri, Jul 6, 2012 | 30.51 | 30.80 | 30.22 | 30.47 | 2012 | NYSE | DPZ | Thu, Jul 5, 2012 | 30.76 | 31.12 | 30.60 | 30.83 | 2011 | NYSE | DPZ | Tue, Jul 3, 2012 | 30.95 | 30.95 | 30.65 | 30.89 | 2010 | NYSE | DPZ | Mon, Jul 2, 2012 | 30.95 | 31.15 | 30.31 | 30.95 | 2009 | NYSE | DPZ | Fri, Jun 29, 2012 | 30.44 | 30.92 | 30.05 | 30.91 | 2008 | NYSE | DPZ | Thu, Jun 28, 2012 | 29.43 | 29.92 | 29.16 | 29.90 | 2007 | NYSE | DPZ | Wed, Jun 27, 2012 | 29.11 | 30.08 | 29.01 | 29.66 | 2006 | NYSE | DPZ | Tue, Jun 26, 2012 | 29.27 | 29.53 | 28.96 | 29.15 | 2005 | NYSE | DPZ | Mon, Jun 25, 2012 | 29.15 | 29.45 | 28.92 | 29.34 | 2004 | NYSE | DPZ | Fri, Jun 22, 2012 | 29.11 | 29.57 | 28.78 | 29.52 | 2003 | NYSE | DPZ | Thu, Jun 21, 2012 | 29.58 | 29.63 | 28.73 | 28.75 | 2002 | NYSE | DPZ | Wed, Jun 20, 2012 | 30.08 | 30.32 | 29.34 | 29.53 | 2001 | NYSE | DPZ | Tue, Jun 19, 2012 | 29.75 | 30.20 | 29.44 | 30.17 | 2000 | NYSE | DPZ | Mon, Jun 18, 2012 | 29.22 | 29.86 | 29.04 | 29.72 | 1999 | NYSE | DPZ | Fri, Jun 15, 2012 | 29.36 | 29.42 | 28.79 | 29.37 | 1998 | NYSE | DPZ | Thu, Jun 14, 2012 | 28.81 | 29.38 | 28.74 | 29.32 | 1997 | NYSE | DPZ | Wed, Jun 13, 2012 | 29.50 | 29.56 | 28.59 | 28.75 | 1996 | NYSE | DPZ | Tue, Jun 12, 2012 | 29.46 | 29.62 | 29.07 | 29.56 | 1995 | NYSE | DPZ | Mon, Jun 11, 2012 | 30.23 | 30.48 | 29.38 | 29.40 | 1994 | NYSE | DPZ | Fri, Jun 8, 2012 | 29.70 | 29.97 | 29.23 | 29.94 | 1993 | NYSE | DPZ | Thu, Jun 7, 2012 | 30.44 | 30.57 | 29.80 | 29.87 | 1992 | NYSE | DPZ | Wed, Jun 6, 2012 | 29.88 | 30.18 | 29.71 | 30.03 | 1991 | NYSE | DPZ | Tue, Jun 5, 2012 | 28.60 | 29.89 | 28.60 | 29.79 | 1990 | NYSE | DPZ | Mon, Jun 4, 2012 | 28.89 | 28.89 | 28.17 | 28.80 | 1989 | NYSE | DPZ | Fri, Jun 1, 2012 | 30.07 | 30.07 | 28.74 | 28.90 | 1988 | NYSE | DPZ | Thu, May 31, 2012 | 30.46 | 30.83 | 30.02 | 30.71 | 1987 | NYSE | DPZ | Wed, May 30, 2012 | 30.67 | 30.83 | 30.37 | 30.50 | 1986 | NYSE | DPZ | Tue, May 29, 2012 | 30.99 | 31.00 | 30.35 | 30.97 | 1985 | NYSE | DPZ | Fri, May 25, 2012 | 30.69 | 30.91 | 30.50 | 30.81 | 1984 | NYSE | DPZ | Thu, May 24, 2012 | 31.04 | 31.06 | 30.33 | 30.58 | 1983 | NYSE | DPZ | Wed, May 23, 2012 | 31.11 | 31.23 | 30.50 | 30.93 | 1982 | NYSE | DPZ | Tue, May 22, 2012 | 31.19 | 31.98 | 31.18 | 31.41 | 1981 | NYSE | DPZ | Mon, May 21, 2012 | 29.98 | 31.08 | 29.69 | 31.08 | 1980 | NYSE | DPZ | Fri, May 18, 2012 | 30.30 | 30.91 | 29.79 | 29.96 | 1979 | NYSE | DPZ | Thu, May 17, 2012 | 31.85 | 31.95 | 30.25 | 30.31 | 1978 | NYSE | DPZ | Wed, May 16, 2012 | 32.38 | 32.63 | 31.68 | 31.75 | 1977 | NYSE | DPZ | Tue, May 15, 2012 | 32.61 | 32.75 | 32.25 | 32.36 | 1976 | NYSE | DPZ | Mon, May 14, 2012 | 33.32 | 33.47 | 32.54 | 32.56 | 1975 | NYSE | DPZ | Fri, May 11, 2012 | 33.38 | 34.00 | 33.38 | 33.65 | 1974 | NYSE | DPZ | Thu, May 10, 2012 | 32.69 | 33.82 | 32.46 | 33.69 | 1973 | NYSE | DPZ | Wed, May 9, 2012 | 32.35 | 32.70 | 32.14 | 32.43 | 1972 | NYSE | DPZ | Tue, May 8, 2012 | 32.79 | 32.85 | 32.26 | 32.65 | 1971 | NYSE | DPZ | Mon, May 7, 2012 | 32.35 | 33.19 | 32.25 | 32.75 | 1970 | NYSE | DPZ | Fri, May 4, 2012 | 32.77 | 33.34 | 32.49 | 32.64 | 1969 | NYSE | DPZ | Thu, May 3, 2012 | 33.35 | 33.67 | 32.77 | 33.05 | 1968 | NYSE | DPZ | Wed, May 2, 2012 | 33.98 | 34.13 | 33.25 | 33.45 | 1967 | NYSE | DPZ | Tue, May 1, 2012 | 33.81 | 35.48 | 32.40 | 34.31 | 1966 | NYSE | DPZ | Mon, Apr 30, 2012 | 37.30 | 38.02 | 36.80 | 37.81 | 1965 | NYSE | DPZ | Fri, Apr 27, 2012 | 36.53 | 37.31 | 36.14 | 37.15 | 1964 | NYSE | DPZ | Thu, Apr 26, 2012 | 35.88 | 36.79 | 35.68 | 36.51 | 1963 | NYSE | DPZ | Wed, Apr 25, 2012 | 35.08 | 36.05 | 35.00 | 35.97 | 1962 | NYSE | DPZ | Tue, Apr 24, 2012 | 34.76 | 35.02 | 34.20 | 34.37 | 1961 | NYSE | DPZ | Mon, Apr 23, 2012 | 34.93 | 35.22 | 34.64 | 34.88 | 1960 | NYSE | DPZ | Fri, Apr 20, 2012 | 34.92 | 35.43 | 34.56 | 35.32 | 1959 | NYSE | DPZ | Thu, Apr 19, 2012 | 35.12 | 35.33 | 34.50 | 34.60 | 1958 | NYSE | DPZ | Wed, Apr 18, 2012 | 35.36 | 35.64 | 35.05 | 35.06 | 1957 | NYSE | DPZ | Tue, Apr 17, 2012 | 35.99 | 36.09 | 35.39 | 35.45 | 1956 | NYSE | DPZ | Mon, Apr 16, 2012 | 36.35 | 36.65 | 35.67 | 35.69 | 1955 | NYSE | DPZ | Fri, Apr 13, 2012 | 35.26 | 35.65 | 35.05 | 35.49 | 1954 | NYSE | DPZ | Thu, Apr 12, 2012 | 35.58 | 35.65 | 35.35 | 35.37 | 1953 | NYSE | DPZ | Wed, Apr 11, 2012 | 34.68 | 36.05 | 34.52 | 35.50 | 1952 | NYSE | DPZ | Tue, Apr 10, 2012 | 35.43 | 35.48 | 34.35 | 34.35 | 1951 | NYSE | DPZ | Mon, Apr 9, 2012 | 35.75 | 35.87 | 35.26 | 35.41 | 1950 | NYSE | DPZ | Thu, Apr 5, 2012 | 36.02 | 36.42 | 35.86 | 36.33 | 1949 | NYSE | DPZ | Wed, Apr 4, 2012 | 36.55 | 36.75 | 35.96 | 36.23 | 1948 | NYSE | DPZ | Tue, Apr 3, 2012 | 37.01 | 37.20 | 36.79 | 36.99 | 1947 | NYSE | DPZ | Mon, Apr 2, 2012 | 36.30 | 37.23 | 36.30 | 36.98 | 1946 | NYSE | DPZ | Fri, Mar 30, 2012 | 36.43 | 36.58 | 36.14 | 36.30 | 1945 | NYSE | DPZ | Thu, Mar 29, 2012 | 35.44 | 36.46 | 35.26 | 36.31 | 1944 | NYSE | DPZ | Wed, Mar 28, 2012 | 36.00 | 36.33 | 35.51 | 35.68 | 1943 | NYSE | DPZ | Tue, Mar 27, 2012 | 36.49 | 36.49 | 35.94 | 35.97 | 1942 | NYSE | DPZ | Mon, Mar 26, 2012 | 36.63 | 36.80 | 36.21 | 36.62 | 1941 | NYSE | DPZ | Fri, Mar 23, 2012 | 36.56 | 36.82 | 35.83 | 36.25 | 1940 | NYSE | DPZ | Thu, Mar 22, 2012 | 37.15 | 37.63 | 35.98 | 36.69 | 1939 | NYSE | DPZ | Wed, Mar 21, 2012 | 40.35 | 40.86 | 40.04 | 40.25 | 1938 | NYSE | DPZ | Tue, Mar 20, 2012 | 40.88 | 40.88 | 40.02 | 40.14 | 1937 | NYSE | DPZ | Mon, Mar 19, 2012 | 41.80 | 42.21 | 40.79 | 41.30 | 1936 | NYSE | DPZ | Fri, Mar 16, 2012 | 40.08 | 40.34 | 39.79 | 39.96 | 1935 | NYSE | DPZ | Thu, Mar 15, 2012 | 39.70 | 40.16 | 39.51 | 40.09 | 1934 | NYSE | DPZ | Wed, Mar 14, 2012 | 40.12 | 40.36 | 39.34 | 39.60 | 1933 | NYSE | DPZ | Tue, Mar 13, 2012 | 39.85 | 40.11 | 39.50 | 40.11 | 1932 | NYSE | DPZ | Mon, Mar 12, 2012 | 39.94 | 39.94 | 39.45 | 39.61 | 1931 | NYSE | DPZ | Fri, Mar 9, 2012 | 39.86 | 40.28 | 39.71 | 39.83 | 1930 | NYSE | DPZ | Thu, Mar 8, 2012 | 39.63 | 40.05 | 39.38 | 39.75 | 1929 | NYSE | DPZ | Wed, Mar 7, 2012 | 38.58 | 39.92 | 38.36 | 39.48 | 1928 | NYSE | DPZ | Tue, Mar 6, 2012 | 38.22 | 38.80 | 38.08 | 38.54 | 1927 | NYSE | DPZ | Mon, Mar 5, 2012 | 37.74 | 38.83 | 37.65 | 38.53 | 1926 | NYSE | DPZ | Fri, Mar 2, 2012 | 38.49 | 38.83 | 37.75 | 37.85 | 1925 | NYSE | DPZ | Thu, Mar 1, 2012 | 38.76 | 38.97 | 37.91 | 38.40 | 1924 | NYSE | DPZ | Wed, Feb 29, 2012 | 38.27 | 39.80 | 38.15 | 38.46 | 1923 | NYSE | DPZ | Tue, Feb 28, 2012 | 35.28 | 38.98 | 35.28 | 38.82 | 1922 | NYSE | DPZ | Mon, Feb 27, 2012 | 33.01 | 33.69 | 32.92 | 33.54 | 1921 | NYSE | DPZ | Fri, Feb 24, 2012 | 33.38 | 33.52 | 32.94 | 33.20 | 1920 | NYSE | DPZ | Thu, Feb 23, 2012 | 33.33 | 33.75 | 33.21 | 33.48 | 1919 | NYSE | DPZ | Wed, Feb 22, 2012 | 33.52 | 33.59 | 32.88 | 33.21 | 1918 | NYSE | DPZ | Tue, Feb 21, 2012 | 33.01 | 33.84 | 33.01 | 33.52 | 1917 | NYSE | DPZ | Fri, Feb 17, 2012 | 33.16 | 33.49 | 32.90 | 32.97 | 1916 | NYSE | DPZ | Thu, Feb 16, 2012 | 32.55 | 33.17 | 32.55 | 33.07 | 1915 | NYSE | DPZ | Wed, Feb 15, 2012 | 32.85 | 33.00 | 32.46 | 32.63 | 1914 | NYSE | DPZ | Tue, Feb 14, 2012 | 32.60 | 32.74 | 32.29 | 32.73 | 1913 | NYSE | DPZ | Mon, Feb 13, 2012 | 32.60 | 32.71 | 32.23 | 32.51 | 1912 | NYSE | DPZ | Fri, Feb 10, 2012 | 32.89 | 33.04 | 32.34 | 32.46 | 1911 | NYSE | DPZ | Thu, Feb 9, 2012 | 33.31 | 33.35 | 33.04 | 33.20 | 1910 | NYSE | DPZ | Wed, Feb 8, 2012 | 33.33 | 33.60 | 32.79 | 33.23 | 1909 | NYSE | DPZ | Tue, Feb 7, 2012 | 33.28 | 33.45 | 33.10 | 33.25 | 1908 | NYSE | DPZ | Mon, Feb 6, 2012 | 33.67 | 33.76 | 33.26 | 33.28 | 1907 | NYSE | DPZ | Fri, Feb 3, 2012 | 33.29 | 33.91 | 33.23 | 33.87 | 1906 | NYSE | DPZ | Thu, Feb 2, 2012 | 32.87 | 33.13 | 32.68 | 32.93 | 1905 | NYSE | DPZ | Wed, Feb 1, 2012 | 32.70 | 32.93 | 32.60 | 32.88 | 1904 | NYSE | DPZ | Tue, Jan 31, 2012 | 32.80 | 32.84 | 32.45 | 32.65 | 1903 | NYSE | DPZ | Mon, Jan 30, 2012 | 32.15 | 32.85 | 31.81 | 32.64 | 1902 | NYSE | DPZ | Fri, Jan 27, 2012 | 32.04 | 32.41 | 32.04 | 32.31 | 1901 | NYSE | DPZ | Thu, Jan 26, 2012 | 32.56 | 32.67 | 32.03 | 32.20 | 1900 | NYSE | DPZ | Wed, Jan 25, 2012 | 31.75 | 32.50 | 31.72 | 32.44 | 1899 | NYSE | DPZ | Tue, Jan 24, 2012 | 31.11 | 31.99 | 30.90 | 31.89 | 1898 | NYSE | DPZ | Mon, Jan 23, 2012 | 31.96 | 32.00 | 31.21 | 31.25 | 1897 | NYSE | DPZ | Fri, Jan 20, 2012 | 32.38 | 32.68 | 31.87 | 32.00 | 1896 | NYSE | DPZ | Thu, Jan 19, 2012 | 32.96 | 33.00 | 32.32 | 32.40 | 1895 | NYSE | DPZ | Wed, Jan 18, 2012 | 32.30 | 33.27 | 32.02 | 32.77 | 1894 | NYSE | DPZ | Tue, Jan 17, 2012 | 34.06 | 34.22 | 32.06 | 32.26 | 1893 | NYSE | DPZ | Fri, Jan 13, 2012 | 33.98 | 34.16 | 33.51 | 33.76 | 1892 | NYSE | DPZ | Thu, Jan 12, 2012 | 34.53 | 34.64 | 33.86 | 34.08 | 1891 | NYSE | DPZ | Wed, Jan 11, 2012 | 33.97 | 34.45 | 33.97 | 34.37 | 1890 | NYSE | DPZ | Tue, Jan 10, 2012 | 33.84 | 34.35 | 33.57 | 34.02 | 1889 | NYSE | DPZ | Mon, Jan 9, 2012 | 33.50 | 33.76 | 33.33 | 33.57 | 1888 | NYSE | DPZ | Fri, Jan 6, 2012 | 33.42 | 33.62 | 33.13 | 33.30 | 1887 | NYSE | DPZ | Thu, Jan 5, 2012 | 33.77 | 33.84 | 33.03 | 33.37 | 1886 | NYSE | DPZ | Wed, Jan 4, 2012 | 33.10 | 33.90 | 33.10 | 33.82 | 1885 | NYSE | DPZ | Tue, Jan 3, 2012 | 34.58 | 34.75 | 33.09 | 33.15 | 1884 | NYSE | DPZ | Fri, Dec 30, 2011 | 34.30 | 34.34 | 33.94 | 33.95 | 1883 | NYSE | DPZ | Thu, Dec 29, 2011 | 34.30 | 34.53 | 34.17 | 34.38 | 1882 | NYSE | DPZ | Wed, Dec 28, 2011 | 34.25 | 34.38 | 34.05 | 34.17 | 1881 | NYSE | DPZ | Tue, Dec 27, 2011 | 33.88 | 34.23 | 33.67 | 34.09 | 1880 | NYSE | DPZ | Fri, Dec 23, 2011 | 33.51 | 33.93 | 33.51 | 33.87 | 1879 | NYSE | DPZ | Thu, Dec 22, 2011 | 33.82 | 34.01 | 33.19 | 33.36 | 1878 | NYSE | DPZ | Wed, Dec 21, 2011 | 33.50 | 33.72 | 33.05 | 33.60 | 1877 | NYSE | DPZ | Tue, Dec 20, 2011 | 33.01 | 33.65 | 32.98 | 33.48 | 1876 | NYSE | DPZ | Mon, Dec 19, 2011 | 33.64 | 33.72 | 32.50 | 32.57 | 1875 | NYSE | DPZ | Fri, Dec 16, 2011 | 33.59 | 33.72 | 33.13 | 33.30 | 1874 | NYSE | DPZ | Thu, Dec 15, 2011 | 33.37 | 33.63 | 32.88 | 33.42 | 1873 | NYSE | DPZ | Wed, Dec 14, 2011 | 34.96 | 34.96 | 33.06 | 33.11 | 1872 | NYSE | DPZ | Tue, Dec 13, 2011 | 34.99 | 35.30 | 34.81 | 34.90 | 1871 | NYSE | DPZ | Mon, Dec 12, 2011 | 34.42 | 34.98 | 34.26 | 34.91 | 1870 | NYSE | DPZ | Fri, Dec 9, 2011 | 34.52 | 35.00 | 34.21 | 34.70 | 1869 | NYSE | DPZ | Thu, Dec 8, 2011 | 33.48 | 34.75 | 33.48 | 34.25 | 1868 | NYSE | DPZ | Wed, Dec 7, 2011 | 33.06 | 33.60 | 32.92 | 33.46 | 1867 | NYSE | DPZ | Tue, Dec 6, 2011 | 33.22 | 33.48 | 33.10 | 33.23 | 1866 | NYSE | DPZ | Mon, Dec 5, 2011 | 33.66 | 33.75 | 33.11 | 33.32 | 1865 | NYSE | DPZ | Fri, Dec 2, 2011 | 33.88 | 34.05 | 33.44 | 33.56 | 1864 | NYSE | DPZ | Thu, Dec 1, 2011 | 32.77 | 33.66 | 32.61 | 33.44 | 1863 | NYSE | DPZ | Wed, Nov 30, 2011 | 32.53 | 32.95 | 32.22 | 32.94 | 1862 | NYSE | DPZ | Tue, Nov 29, 2011 | 31.06 | 32.05 | 31.05 | 31.74 | 1861 | NYSE | DPZ | Mon, Nov 28, 2011 | 31.28 | 31.44 | 30.89 | 31.21 | 1860 | NYSE | DPZ | Fri, Nov 25, 2011 | 30.57 | 31.00 | 30.39 | 30.51 | 1859 | NYSE | DPZ | Wed, Nov 23, 2011 | 31.31 | 31.53 | 30.72 | 30.75 | 1858 | NYSE | DPZ | Tue, Nov 22, 2011 | 31.35 | 31.99 | 31.25 | 31.53 | 1857 | NYSE | DPZ | Mon, Nov 21, 2011 | 31.94 | 31.96 | 31.35 | 31.42 | 1856 | NYSE | DPZ | Fri, Nov 18, 2011 | 32.32 | 32.55 | 31.82 | 32.50 | 1855 | NYSE | DPZ | Thu, Nov 17, 2011 | 32.09 | 32.60 | 31.97 | 32.32 | 1854 | NYSE | DPZ | Wed, Nov 16, 2011 | 33.18 | 33.25 | 32.04 | 32.21 | 1853 | NYSE | DPZ | Tue, Nov 15, 2011 | 32.33 | 33.70 | 32.33 | 33.32 | 1852 | NYSE | DPZ | Mon, Nov 14, 2011 | 32.35 | 33.00 | 32.30 | 32.60 | 1851 | NYSE | DPZ | Fri, Nov 11, 2011 | 32.26 | 32.75 | 32.26 | 32.37 | 1850 | NYSE | DPZ | Thu, Nov 10, 2011 | 32.21 | 32.41 | 31.80 | 31.98 | 1849 | NYSE | DPZ | Wed, Nov 9, 2011 | 31.93 | 32.27 | 31.75 | 31.89 | 1848 | NYSE | DPZ | Tue, Nov 8, 2011 | 32.88 | 33.00 | 32.00 | 32.57 | 1847 | NYSE | DPZ | Mon, Nov 7, 2011 | 32.04 | 32.72 | 31.98 | 32.63 | 1846 | NYSE | DPZ | Fri, Nov 4, 2011 | 31.43 | 32.13 | 31.31 | 32.01 | 1845 | NYSE | DPZ | Thu, Nov 3, 2011 | 32.00 | 32.06 | 31.27 | 31.59 | 1844 | NYSE | DPZ | Wed, Nov 2, 2011 | 32.21 | 32.25 | 31.23 | 31.74 | 1843 | NYSE | DPZ | Tue, Nov 1, 2011 | 31.36 | 32.04 | 31.07 | 31.56 | 1842 | NYSE | DPZ | Mon, Oct 31, 2011 | 31.82 | 32.61 | 31.70 | 32.03 | 1841 | NYSE | DPZ | Fri, Oct 28, 2011 | 32.11 | 32.62 | 31.86 | 32.15 | 1840 | NYSE | DPZ | Thu, Oct 27, 2011 | 32.14 | 33.00 | 31.73 | 32.25 | 1839 | NYSE | DPZ | Wed, Oct 26, 2011 | 32.27 | 32.50 | 31.20 | 31.40 | 1838 | NYSE | DPZ | Tue, Oct 25, 2011 | 32.23 | 32.52 | 31.69 | 31.90 | 1837 | NYSE | DPZ | Mon, Oct 24, 2011 | 32.38 | 33.00 | 32.20 | 32.54 | 1836 | NYSE | DPZ | Fri, Oct 21, 2011 | 31.03 | 32.25 | 30.95 | 32.25 | 1835 | NYSE | DPZ | Thu, Oct 20, 2011 | 30.96 | 31.24 | 30.30 | 30.54 | 1834 | NYSE | DPZ | Wed, Oct 19, 2011 | 30.03 | 31.18 | 30.03 | 31.02 | 1833 | NYSE | DPZ | Tue, Oct 18, 2011 | 28.53 | 30.27 | 27.92 | 29.85 | 1832 | NYSE | DPZ | Mon, Oct 17, 2011 | 28.34 | 28.46 | 27.75 | 27.86 | 1831 | NYSE | DPZ | Fri, Oct 14, 2011 | 28.22 | 28.49 | 28.09 | 28.32 | 1830 | NYSE | DPZ | Thu, Oct 13, 2011 | 27.73 | 28.11 | 27.54 | 27.94 | 1829 | NYSE | DPZ | Wed, Oct 12, 2011 | 28.08 | 28.46 | 27.71 | 27.76 | 1828 | NYSE | DPZ | Tue, Oct 11, 2011 | 27.70 | 28.09 | 27.53 | 27.83 | 1827 | NYSE | DPZ | Mon, Oct 10, 2011 | 27.03 | 27.91 | 26.95 | 27.81 | 1826 | NYSE | DPZ | Fri, Oct 7, 2011 | 27.58 | 27.64 | 26.54 | 26.63 | 1825 | NYSE | DPZ | Thu, Oct 6, 2011 | 26.67 | 27.63 | 26.42 | 27.50 | 1824 | NYSE | DPZ | Wed, Oct 5, 2011 | 26.70 | 26.99 | 26.18 | 26.82 | 1823 | NYSE | DPZ | Tue, Oct 4, 2011 | 25.75 | 26.84 | 25.29 | 26.73 | 1822 | NYSE | DPZ | Mon, Oct 3, 2011 | 27.16 | 27.28 | 25.89 | 26.00 | 1821 | NYSE | DPZ | Fri, Sep 30, 2011 | 26.68 | 28.02 | 26.45 | 27.25 | 1820 | NYSE | DPZ | Thu, Sep 29, 2011 | 27.64 | 27.88 | 26.11 | 27.04 | 1819 | NYSE | DPZ | Wed, Sep 28, 2011 | 28.88 | 28.99 | 27.17 | 27.17 | 1818 | NYSE | DPZ | Tue, Sep 27, 2011 | 29.05 | 29.54 | 28.62 | 28.80 | 1817 | NYSE | DPZ | Mon, Sep 26, 2011 | 28.39 | 28.62 | 27.61 | 28.61 | 1816 | NYSE | DPZ | Fri, Sep 23, 2011 | 27.16 | 28.48 | 27.16 | 28.16 | 1815 | NYSE | DPZ | Thu, Sep 22, 2011 | 27.55 | 28.23 | 27.03 | 27.49 | 1814 | NYSE | DPZ | Wed, Sep 21, 2011 | 28.59 | 29.74 | 28.40 | 28.45 | 1813 | NYSE | DPZ | Tue, Sep 20, 2011 | 29.05 | 29.45 | 28.30 | 28.33 | 1812 | NYSE | DPZ | Mon, Sep 19, 2011 | 27.85 | 28.98 | 27.79 | 28.87 | 1811 | NYSE | DPZ | Fri, Sep 16, 2011 | 27.53 | 28.30 | 27.53 | 28.28 | 1810 | NYSE | DPZ | Thu, Sep 15, 2011 | 27.62 | 27.94 | 27.23 | 27.42 | 1809 | NYSE | DPZ | Wed, Sep 14, 2011 | 27.12 | 27.76 | 26.45 | 27.30 | 1808 | NYSE | DPZ | Tue, Sep 13, 2011 | 26.39 | 27.17 | 26.27 | 26.94 | 1807 | NYSE | DPZ | Mon, Sep 12, 2011 | 26.44 | 27.20 | 26.01 | 26.39 | 1806 | NYSE | DPZ | Fri, Sep 9, 2011 | 27.51 | 27.61 | 26.68 | 26.87 | 1805 | NYSE | DPZ | Thu, Sep 8, 2011 | 27.14 | 28.27 | 27.00 | 27.91 | 1804 | NYSE | DPZ | Wed, Sep 7, 2011 | 27.80 | 27.82 | 27.03 | 27.24 | 1803 | NYSE | DPZ | Tue, Sep 6, 2011 | 26.16 | 27.38 | 26.00 | 27.36 | 1802 | NYSE | DPZ | Fri, Sep 2, 2011 | 26.89 | 27.33 | 26.69 | 26.86 | 1801 | NYSE | DPZ | Thu, Sep 1, 2011 | 27.65 | 28.45 | 27.30 | 27.38 | 1800 | NYSE | DPZ | Wed, Aug 31, 2011 | 28.31 | 28.44 | 27.46 | 27.73 | 1799 | NYSE | DPZ | Tue, Aug 30, 2011 | 27.50 | 28.43 | 27.30 | 28.05 | 1798 | NYSE | DPZ | Mon, Aug 29, 2011 | 27.40 | 27.56 | 27.08 | 27.52 | 1797 | NYSE | DPZ | Fri, Aug 26, 2011 | 25.83 | 27.19 | 25.78 | 26.98 | 1796 | NYSE | DPZ | Thu, Aug 25, 2011 | 27.31 | 27.41 | 25.78 | 25.92 | 1795 | NYSE | DPZ | Wed, Aug 24, 2011 | 26.48 | 27.41 | 26.13 | 27.00 | 1794 | NYSE | DPZ | Tue, Aug 23, 2011 | 25.83 | 26.44 | 25.75 | 26.40 | 1793 | NYSE | DPZ | Mon, Aug 22, 2011 | 25.62 | 25.79 | 25.25 | 25.67 | 1792 | NYSE | DPZ | Fri, Aug 19, 2011 | 24.77 | 25.74 | 24.76 | 25.02 | 1791 | NYSE | DPZ | Thu, Aug 18, 2011 | 25.48 | 26.12 | 24.97 | 25.27 | 1790 | NYSE | DPZ | Wed, Aug 17, 2011 | 25.95 | 26.19 | 25.39 | 26.01 | 1789 | NYSE | DPZ | Tue, Aug 16, 2011 | 25.57 | 26.23 | 25.40 | 25.84 | 1788 | NYSE | DPZ | Mon, Aug 15, 2011 | 26.16 | 26.40 | 25.59 | 25.88 | 1787 | NYSE | DPZ | Fri, Aug 12, 2011 | 25.89 | 26.34 | 25.36 | 25.88 | 1786 | NYSE | DPZ | Thu, Aug 11, 2011 | 25.41 | 26.06 | 24.89 | 25.54 | 1785 | NYSE | DPZ | Wed, Aug 10, 2011 | 24.51 | 26.59 | 24.27 | 25.20 | 1784 | NYSE | DPZ | Tue, Aug 9, 2011 | 23.64 | 25.05 | 23.12 | 25.05 | 1783 | NYSE | DPZ | Mon, Aug 8, 2011 | 24.49 | 25.22 | 22.84 | 23.17 | 1782 | NYSE | DPZ | Fri, Aug 5, 2011 | 25.67 | 25.97 | 24.26 | 25.37 | 1781 | NYSE | DPZ | Thu, Aug 4, 2011 | 26.50 | 26.80 | 25.49 | 25.49 | 1780 | NYSE | DPZ | Wed, Aug 3, 2011 | 25.82 | 26.87 | 25.07 | 26.80 | 1779 | NYSE | DPZ | Tue, Aug 2, 2011 | 26.74 | 27.00 | 25.73 | 25.77 | 1778 | NYSE | DPZ | Mon, Aug 1, 2011 | 27.14 | 27.15 | 26.06 | 26.92 | 1777 | NYSE | DPZ | Fri, Jul 29, 2011 | 26.31 | 27.19 | 25.73 | 26.87 | 1776 | NYSE | DPZ | Thu, Jul 28, 2011 | 27.09 | 27.48 | 26.50 | 26.54 | 1775 | NYSE | DPZ | Wed, Jul 27, 2011 | 27.45 | 27.78 | 27.00 | 27.09 | 1774 | NYSE | DPZ | Tue, Jul 26, 2011 | 26.96 | 28.74 | 26.81 | 27.20 | 1773 | NYSE | DPZ | Mon, Jul 25, 2011 | 25.45 | 26.19 | 25.28 | 26.07 | 1772 | NYSE | DPZ | Fri, Jul 22, 2011 | 25.94 | 26.08 | 25.77 | 25.82 | 1771 | NYSE | DPZ | Thu, Jul 21, 2011 | 25.78 | 26.15 | 25.69 | 25.92 | 1770 | NYSE | DPZ | Wed, Jul 20, 2011 | 26.01 | 26.01 | 25.57 | 25.78 | 1769 | NYSE | DPZ | Tue, Jul 19, 2011 | 25.52 | 26.05 | 25.52 | 26.00 | 1768 | NYSE | DPZ | Mon, Jul 18, 2011 | 25.31 | 25.50 | 25.06 | 25.43 | 1767 | NYSE | DPZ | Fri, Jul 15, 2011 | 25.78 | 25.82 | 25.17 | 25.47 | 1766 | NYSE | DPZ | Thu, Jul 14, 2011 | 26.00 | 26.26 | 25.50 | 25.69 | 1765 | NYSE | DPZ | Wed, Jul 13, 2011 | 25.73 | 26.17 | 25.70 | 25.96 | 1764 | NYSE | DPZ | Tue, Jul 12, 2011 | 25.88 | 26.18 | 25.61 | 25.63 | 1763 | NYSE | DPZ | Mon, Jul 11, 2011 | 25.90 | 26.26 | 25.72 | 25.92 | 1762 | NYSE | DPZ | Fri, Jul 8, 2011 | 25.69 | 26.16 | 25.62 | 26.13 | 1761 | NYSE | DPZ | Thu, Jul 7, 2011 | 25.89 | 26.15 | 25.85 | 25.94 | 1760 | NYSE | DPZ | Wed, Jul 6, 2011 | 25.78 | 26.02 | 25.60 | 25.82 | 1759 | NYSE | DPZ | Tue, Jul 5, 2011 | 25.85 | 26.00 | 25.52 | 25.87 | 1758 | NYSE | DPZ | Fri, Jul 1, 2011 | 25.25 | 26.04 | 25.25 | 25.78 | 1757 | NYSE | DPZ | Thu, Jun 30, 2011 | 25.35 | 25.68 | 25.21 | 25.24 | 1756 | NYSE | DPZ | Wed, Jun 29, 2011 | 25.81 | 25.85 | 25.29 | 25.29 | 1755 | NYSE | DPZ | Tue, Jun 28, 2011 | 25.29 | 25.86 | 25.23 | 25.81 | 1754 | NYSE | DPZ | Mon, Jun 27, 2011 | 24.72 | 25.33 | 24.52 | 25.22 | 1753 | NYSE | DPZ | Fri, Jun 24, 2011 | 24.85 | 25.00 | 24.51 | 24.79 | 1752 | NYSE | DPZ | Thu, Jun 23, 2011 | 24.18 | 24.84 | 24.14 | 24.84 | 1751 | NYSE | DPZ | Wed, Jun 22, 2011 | 24.55 | 24.82 | 24.41 | 24.42 | 1750 | NYSE | DPZ | Tue, Jun 21, 2011 | 24.21 | 24.65 | 24.10 | 24.62 | 1749 | NYSE | DPZ | Mon, Jun 20, 2011 | 23.76 | 24.13 | 23.65 | 24.07 | 1748 | NYSE | DPZ | Fri, Jun 17, 2011 | 23.97 | 24.08 | 23.77 | 23.80 | 1747 | NYSE | DPZ | Thu, Jun 16, 2011 | 23.72 | 24.07 | 23.50 | 23.81 | 1746 | NYSE | DPZ | Wed, Jun 15, 2011 | 23.84 | 24.17 | 23.65 | 23.67 | 1745 | NYSE | DPZ | Tue, Jun 14, 2011 | 23.50 | 24.13 | 23.45 | 23.99 | 1744 | NYSE | DPZ | Mon, Jun 13, 2011 | 23.20 | 23.47 | 22.99 | 23.21 | 1743 | NYSE | DPZ | Fri, Jun 10, 2011 | 23.48 | 23.54 | 22.87 | 23.12 | 1742 | NYSE | DPZ | Thu, Jun 9, 2011 | 23.32 | 23.69 | 23.12 | 23.51 | 1741 | NYSE | DPZ | Wed, Jun 8, 2011 | 23.78 | 23.90 | 23.25 | 23.32 | 1740 | NYSE | DPZ | Tue, Jun 7, 2011 | 23.68 | 24.09 | 23.62 | 23.86 | 1739 | NYSE | DPZ | Mon, Jun 6, 2011 | 24.17 | 24.37 | 23.54 | 23.60 | 1738 | NYSE | DPZ | Fri, Jun 3, 2011 | 23.87 | 24.38 | 23.58 | 24.24 | 1737 | NYSE | DPZ | Thu, Jun 2, 2011 | 24.58 | 24.78 | 24.16 | 24.19 | 1736 | NYSE | DPZ | Wed, Jun 1, 2011 | 24.85 | 24.97 | 24.50 | 24.61 | 1735 | NYSE | DPZ | Tue, May 31, 2011 | 24.90 | 25.05 | 24.74 | 24.92 | 1734 | NYSE | DPZ | Fri, May 27, 2011 | 24.72 | 24.98 | 24.45 | 24.58 | 1733 | NYSE | DPZ | Thu, May 26, 2011 | 24.61 | 24.76 | 24.39 | 24.69 | 1732 | NYSE | DPZ | Wed, May 25, 2011 | 24.40 | 24.80 | 24.20 | 24.67 | 1731 | NYSE | DPZ | Tue, May 24, 2011 | 24.44 | 24.55 | 24.27 | 24.40 | 1730 | NYSE | DPZ | Mon, May 23, 2011 | 24.21 | 24.58 | 24.09 | 24.44 | 1729 | NYSE | DPZ | Fri, May 20, 2011 | 24.46 | 24.61 | 23.95 | 24.52 | 1728 | NYSE | DPZ | Thu, May 19, 2011 | 24.45 | 24.79 | 24.29 | 24.49 | 1727 | NYSE | DPZ | Wed, May 18, 2011 | 23.62 | 24.38 | 23.50 | 24.33 | 1726 | NYSE | DPZ | Tue, May 17, 2011 | 23.65 | 23.94 | 23.28 | 23.63 | 1725 | NYSE | DPZ | Mon, May 16, 2011 | 23.40 | 23.73 | 23.14 | 23.36 | 1724 | NYSE | DPZ | Fri, May 13, 2011 | 23.13 | 23.61 | 23.11 | 23.53 | 1723 | NYSE | DPZ | Thu, May 12, 2011 | 22.70 | 23.14 | 22.50 | 23.05 | 1722 | NYSE | DPZ | Wed, May 11, 2011 | 22.82 | 22.95 | 22.43 | 22.77 | 1721 | NYSE | DPZ | Tue, May 10, 2011 | 22.00 | 22.81 | 21.96 | 22.80 | 1720 | NYSE | DPZ | Mon, May 9, 2011 | 21.97 | 22.04 | 21.76 | 21.94 | 1719 | NYSE | DPZ | Fri, May 6, 2011 | 21.71 | 22.15 | 21.64 | 21.94 | 1718 | NYSE | DPZ | Thu, May 5, 2011 | 19.87 | 21.43 | 19.87 | 21.30 | 1717 | NYSE | DPZ | Wed, May 4, 2011 | 18.99 | 19.28 | 18.73 | 19.20 | 1716 | NYSE | DPZ | Tue, May 3, 2011 | 18.59 | 18.98 | 18.43 | 18.95 | 1715 | NYSE | DPZ | Mon, May 2, 2011 | 18.60 | 18.75 | 18.30 | 18.56 | 1714 | NYSE | DPZ | Fri, Apr 29, 2011 | 18.80 | 18.81 | 18.50 | 18.57 | 1713 | NYSE | DPZ | Thu, Apr 28, 2011 | 18.50 | 18.75 | 18.48 | 18.75 | 1712 | NYSE | DPZ | Wed, Apr 27, 2011 | 18.55 | 18.62 | 18.40 | 18.57 | 1711 | NYSE | DPZ | Tue, Apr 26, 2011 | 18.27 | 18.61 | 18.12 | 18.59 | 1710 | NYSE | DPZ | Mon, Apr 25, 2011 | 18.22 | 18.32 | 18.17 | 18.25 | 1709 | NYSE | DPZ | Thu, Apr 21, 2011 | 18.47 | 18.47 | 18.21 | 18.30 | 1708 | NYSE | DPZ | Wed, Apr 20, 2011 | 18.36 | 18.56 | 18.23 | 18.38 | 1707 | NYSE | DPZ | Tue, Apr 19, 2011 | 18.13 | 18.32 | 18.05 | 18.16 | 1706 | NYSE | DPZ | Mon, Apr 18, 2011 | 17.88 | 18.25 | 17.75 | 18.15 | 1705 | NYSE | DPZ | Fri, Apr 15, 2011 | 18.10 | 18.40 | 18.04 | 18.06 | 1704 | NYSE | DPZ | Thu, Apr 14, 2011 | 17.95 | 18.18 | 17.92 | 18.14 | 1703 | NYSE | DPZ | Wed, Apr 13, 2011 | 17.98 | 18.15 | 17.88 | 18.03 | 1702 | NYSE | DPZ | Tue, Apr 12, 2011 | 17.85 | 18.10 | 17.69 | 17.87 | 1701 | NYSE | DPZ | Mon, Apr 11, 2011 | 18.05 | 18.12 | 17.85 | 17.88 | 1700 | NYSE | DPZ | Fri, Apr 8, 2011 | 18.12 | 18.17 | 17.97 | 18.05 | 1699 | NYSE | DPZ | Thu, Apr 7, 2011 | 18.33 | 18.49 | 18.05 | 18.11 | 1698 | NYSE | DPZ | Wed, Apr 6, 2011 | 18.72 | 18.74 | 18.30 | 18.36 | 1697 | NYSE | DPZ | Tue, Apr 5, 2011 | 18.40 | 18.75 | 18.28 | 18.60 | 1696 | NYSE | DPZ | Mon, Apr 4, 2011 | 18.53 | 18.70 | 18.26 | 18.44 | 1695 | NYSE | DPZ | Fri, Apr 1, 2011 | 18.50 | 18.74 | 18.33 | 18.47 | 1694 | NYSE | DPZ | Thu, Mar 31, 2011 | 17.89 | 18.49 | 17.83 | 18.43 | 1693 | NYSE | DPZ | Wed, Mar 30, 2011 | 18.11 | 18.26 | 17.82 | 17.88 | 1692 | NYSE | DPZ | Tue, Mar 29, 2011 | 18.06 | 18.15 | 17.96 | 18.05 | 1691 | NYSE | DPZ | Mon, Mar 28, 2011 | 18.20 | 18.33 | 18.02 | 18.05 | 1690 | NYSE | DPZ | Fri, Mar 25, 2011 | 17.95 | 18.49 | 17.86 | 18.19 | 1689 | NYSE | DPZ | Thu, Mar 24, 2011 | 18.03 | 18.04 | 17.91 | 17.92 | 1688 | NYSE | DPZ | Wed, Mar 23, 2011 | 17.81 | 18.07 | 17.73 | 17.95 | 1687 | NYSE | DPZ | Tue, Mar 22, 2011 | 17.98 | 18.06 | 17.84 | 17.85 | 1686 | NYSE | DPZ | Mon, Mar 21, 2011 | 17.88 | 18.24 | 17.86 | 18.00 | 1685 | NYSE | DPZ | Fri, Mar 18, 2011 | 17.80 | 17.84 | 17.50 | 17.72 | 1684 | NYSE | DPZ | Thu, Mar 17, 2011 | 17.85 | 17.92 | 17.61 | 17.67 | 1683 | NYSE | DPZ | Wed, Mar 16, 2011 | 17.62 | 17.93 | 17.47 | 17.58 | 1682 | NYSE | DPZ | Tue, Mar 15, 2011 | 17.11 | 17.84 | 16.88 | 17.71 | 1681 | NYSE | DPZ | Mon, Mar 14, 2011 | 17.70 | 17.81 | 17.34 | 17.53 | 1680 | NYSE | DPZ | Fri, Mar 11, 2011 | 17.54 | 18.13 | 17.38 | 17.86 | 1679 | NYSE | DPZ | Thu, Mar 10, 2011 | 17.45 | 17.60 | 17.23 | 17.50 | 1678 | NYSE | DPZ | Wed, Mar 9, 2011 | 17.39 | 17.74 | 17.26 | 17.60 | 1677 | NYSE | DPZ | Tue, Mar 8, 2011 | 17.10 | 17.55 | 17.02 | 17.36 | 1676 | NYSE | DPZ | Mon, Mar 7, 2011 | 17.33 | 17.63 | 16.99 | 17.07 | 1675 | NYSE | DPZ | Fri, Mar 4, 2011 | 17.16 | 17.40 | 17.01 | 17.32 | 1674 | NYSE | DPZ | Thu, Mar 3, 2011 | 17.06 | 17.24 | 16.89 | 17.10 | 1673 | NYSE | DPZ | Wed, Mar 2, 2011 | 16.24 | 17.21 | 16.24 | 16.94 | 1672 | NYSE | DPZ | Tue, Mar 1, 2011 | 16.49 | 16.75 | 15.80 | 16.40 | 1671 | NYSE | DPZ | Mon, Feb 28, 2011 | 16.78 | 16.90 | 16.71 | 16.87 | 1670 | NYSE | DPZ | Fri, Feb 25, 2011 | 16.44 | 16.83 | 16.44 | 16.79 | 1669 | NYSE | DPZ | Thu, Feb 24, 2011 | 16.46 | 16.53 | 16.16 | 16.44 | 1668 | NYSE | DPZ | Wed, Feb 23, 2011 | 16.96 | 17.00 | 16.09 | 16.49 | 1667 | NYSE | DPZ | Tue, Feb 22, 2011 | 16.95 | 17.13 | 16.83 | 17.01 | 1666 | NYSE | DPZ | Fri, Feb 18, 2011 | 17.42 | 17.42 | 17.08 | 17.14 | 1665 | NYSE | DPZ | Thu, Feb 17, 2011 | 17.31 | 17.61 | 17.22 | 17.34 | 1664 | NYSE | DPZ | Wed, Feb 16, 2011 | 17.00 | 17.50 | 17.00 | 17.40 | 1663 | NYSE | DPZ | Tue, Feb 15, 2011 | 17.07 | 17.19 | 16.79 | 16.93 | 1662 | NYSE | DPZ | Mon, Feb 14, 2011 | 17.06 | 17.13 | 16.84 | 17.10 | 1661 | NYSE | DPZ | Fri, Feb 11, 2011 | 16.52 | 17.15 | 16.52 | 17.05 | 1660 | NYSE | DPZ | Thu, Feb 10, 2011 | 16.52 | 16.75 | 16.52 | 16.57 | 1659 | NYSE | DPZ | Wed, Feb 9, 2011 | 16.55 | 16.77 | 16.41 | 16.64 | 1658 | NYSE | DPZ | Tue, Feb 8, 2011 | 16.44 | 16.54 | 16.30 | 16.54 | 1657 | NYSE | DPZ | Mon, Feb 7, 2011 | 16.48 | 16.58 | 16.39 | 16.39 | 1656 | NYSE | DPZ | Fri, Feb 4, 2011 | 16.45 | 16.65 | 16.28 | 16.52 | 1655 | NYSE | DPZ | Thu, Feb 3, 2011 | 16.79 | 17.01 | 16.06 | 16.45 | 1654 | NYSE | DPZ | Wed, Feb 2, 2011 | 16.83 | 17.00 | 16.73 | 16.78 | 1653 | NYSE | DPZ | Tue, Feb 1, 2011 | 16.50 | 16.89 | 16.37 | 16.88 | 1652 | NYSE | DPZ | Mon, Jan 31, 2011 | 16.50 | 16.64 | 16.31 | 16.40 | 1651 | NYSE | DPZ | Fri, Jan 28, 2011 | 16.98 | 17.02 | 16.37 | 16.37 | 1650 | NYSE | DPZ | Thu, Jan 27, 2011 | 16.68 | 17.04 | 16.52 | 16.99 | 1649 | NYSE | DPZ | Wed, Jan 26, 2011 | 16.82 | 16.99 | 16.56 | 16.64 | 1648 | NYSE | DPZ | Tue, Jan 25, 2011 | 16.77 | 17.00 | 16.63 | 16.82 | 1647 | NYSE | DPZ | Mon, Jan 24, 2011 | 16.73 | 16.75 | 16.53 | 16.55 | 1646 | NYSE | DPZ | Fri, Jan 21, 2011 | 16.72 | 16.75 | 16.49 | 16.67 | 1645 | NYSE | DPZ | Thu, Jan 20, 2011 | 16.44 | 16.82 | 16.22 | 16.64 | 1644 | NYSE | DPZ | Wed, Jan 19, 2011 | 16.98 | 17.02 | 16.43 | 16.46 | 1643 | NYSE | DPZ | Tue, Jan 18, 2011 | 17.20 | 17.22 | 16.80 | 16.93 | 1642 | NYSE | DPZ | Fri, Jan 14, 2011 | 16.96 | 17.28 | 16.88 | 17.16 | 1641 | NYSE | DPZ | Thu, Jan 13, 2011 | 16.83 | 17.09 | 16.83 | 17.01 | 1640 | NYSE | DPZ | Wed, Jan 12, 2011 | 16.58 | 17.17 | 16.36 | 16.90 | 1639 | NYSE | DPZ | Tue, Jan 11, 2011 | 16.79 | 16.79 | 16.36 | 16.43 | 1638 | NYSE | DPZ | Mon, Jan 10, 2011 | 16.59 | 16.83 | 16.30 | 16.67 | 1637 | NYSE | DPZ | Fri, Jan 7, 2011 | 16.51 | 16.75 | 16.14 | 16.63 | 1636 | NYSE | DPZ | Thu, Jan 6, 2011 | 16.64 | 16.74 | 16.37 | 16.60 | 1635 | NYSE | DPZ | Wed, Jan 5, 2011 | 16.23 | 17.05 | 16.19 | 16.68 | 1634 | NYSE | DPZ | Tue, Jan 4, 2011 | 16.35 | 16.45 | 15.90 | 16.17 | 1633 | NYSE | DPZ | Mon, Jan 3, 2011 | 16.10 | 16.43 | 15.88 | 16.29 | 1632 | NYSE | DPZ | Fri, Dec 31, 2010 | 16.00 | 16.03 | 15.78 | 15.95 | 1631 | NYSE | DPZ | Thu, Dec 30, 2010 | 15.94 | 16.06 | 15.78 | 16.00 | 1630 | NYSE | DPZ | Wed, Dec 29, 2010 | 15.96 | 16.05 | 15.87 | 15.92 | 1629 | NYSE | DPZ | Tue, Dec 28, 2010 | 15.94 | 16.02 | 15.82 | 15.91 | 1628 | NYSE | DPZ | Mon, Dec 27, 2010 | 15.98 | 16.06 | 15.78 | 15.98 | 1627 | NYSE | DPZ | Thu, Dec 23, 2010 | 15.96 | 16.22 | 15.96 | 16.00 | 1626 | NYSE | DPZ | Wed, Dec 22, 2010 | 16.09 | 16.12 | 15.93 | 15.99 | 1625 | NYSE | DPZ | Tue, Dec 21, 2010 | 16.03 | 16.14 | 16.00 | 16.09 | 1624 | NYSE | DPZ | Mon, Dec 20, 2010 | 15.97 | 16.18 | 15.80 | 16.02 | 1623 | NYSE | DPZ | Fri, Dec 17, 2010 | 15.61 | 16.03 | 15.53 | 15.85 | 1622 | NYSE | DPZ | Thu, Dec 16, 2010 | 15.65 | 15.65 | 15.44 | 15.59 | 1621 | NYSE | DPZ | Wed, Dec 15, 2010 | 15.21 | 15.74 | 15.16 | 15.66 | 1620 | NYSE | DPZ | Tue, Dec 14, 2010 | 15.17 | 15.31 | 14.87 | 15.17 | 1619 | NYSE | DPZ | Mon, Dec 13, 2010 | 15.41 | 15.59 | 15.08 | 15.14 | 1618 | NYSE | DPZ | Fri, Dec 10, 2010 | 15.53 | 15.55 | 15.35 | 15.40 | 1617 | NYSE | DPZ | Thu, Dec 9, 2010 | 15.59 | 15.65 | 15.28 | 15.47 | 1616 | NYSE | DPZ | Wed, Dec 8, 2010 | 15.22 | 15.71 | 15.15 | 15.55 | 1615 | NYSE | DPZ | Tue, Dec 7, 2010 | 14.97 | 15.24 | 14.87 | 15.19 | 1614 | NYSE | DPZ | Mon, Dec 6, 2010 | 14.79 | 14.91 | 14.72 | 14.84 | 1613 | NYSE | DPZ | Fri, Dec 3, 2010 | 14.80 | 14.89 | 14.67 | 14.85 | 1612 | NYSE | DPZ | Thu, Dec 2, 2010 | 14.84 | 15.00 | 14.76 | 14.87 | 1611 | NYSE | DPZ | Wed, Dec 1, 2010 | 14.97 | 14.97 | 14.78 | 14.80 | 1610 | NYSE | DPZ | Tue, Nov 30, 2010 | 14.71 | 14.85 | 14.68 | 14.77 | 1609 | NYSE | DPZ | Mon, Nov 29, 2010 | 14.70 | 14.93 | 14.63 | 14.81 | 1608 | NYSE | DPZ | Fri, Nov 26, 2010 | 14.80 | 14.86 | 14.71 | 14.78 | 1607 | NYSE | DPZ | Wed, Nov 24, 2010 | 14.74 | 14.91 | 14.74 | 14.90 | 1606 | NYSE | DPZ | Tue, Nov 23, 2010 | 14.60 | 14.62 | 14.33 | 14.61 | 1605 | NYSE | DPZ | Mon, Nov 22, 2010 | 14.39 | 14.79 | 14.36 | 14.73 | 1604 | NYSE | DPZ | Fri, Nov 19, 2010 | 14.33 | 14.61 | 14.11 | 14.39 | 1603 | NYSE | DPZ | Thu, Nov 18, 2010 | 14.32 | 14.71 | 14.31 | 14.41 | 1602 | NYSE | DPZ | Wed, Nov 17, 2010 | 14.07 | 14.22 | 13.97 | 14.20 | 1601 | NYSE | DPZ | Tue, Nov 16, 2010 | 14.45 | 14.57 | 13.97 | 13.98 | 1600 | NYSE | DPZ | Mon, Nov 15, 2010 | 14.68 | 14.78 | 14.45 | 14.56 | 1599 | NYSE | DPZ | Fri, Nov 12, 2010 | 14.91 | 15.00 | 14.60 | 14.65 | 1598 | NYSE | DPZ | Thu, Nov 11, 2010 | 15.00 | 15.19 | 14.96 | 15.03 | 1597 | NYSE | DPZ | Wed, Nov 10, 2010 | 15.40 | 15.40 | 14.91 | 15.04 | 1596 | NYSE | DPZ | Tue, Nov 9, 2010 | 15.37 | 15.67 | 15.34 | 15.55 | 1595 | NYSE | DPZ | Mon, Nov 8, 2010 | 15.20 | 15.58 | 15.01 | 15.47 | 1594 | NYSE | DPZ | Fri, Nov 5, 2010 | 15.08 | 15.18 | 15.05 | 15.15 | 1593 | NYSE | DPZ | Thu, Nov 4, 2010 | 15.25 | 15.25 | 14.98 | 15.06 | 1592 | NYSE | DPZ | Wed, Nov 3, 2010 | 15.00 | 15.13 | 14.95 | 15.09 | 1591 | NYSE | DPZ | Tue, Nov 2, 2010 | 14.97 | 15.17 | 14.84 | 15.12 | 1590 | NYSE | DPZ | Mon, Nov 1, 2010 | 14.95 | 15.03 | 14.71 | 14.88 | 1589 | NYSE | DPZ | Fri, Oct 29, 2010 | 14.87 | 14.98 | 14.81 | 14.84 | 1588 | NYSE | DPZ | Thu, Oct 28, 2010 | 14.94 | 15.05 | 14.71 | 14.88 | 1587 | NYSE | DPZ | Wed, Oct 27, 2010 | 15.09 | 15.09 | 14.49 | 14.88 | 1586 | NYSE | DPZ | Tue, Oct 26, 2010 | 15.26 | 15.59 | 15.12 | 15.36 | 1585 | NYSE | DPZ | Mon, Oct 25, 2010 | 15.37 | 15.50 | 15.29 | 15.30 | 1584 | NYSE | DPZ | Fri, Oct 22, 2010 | 15.05 | 15.33 | 15.05 | 15.28 | 1583 | NYSE | DPZ | Thu, Oct 21, 2010 | 15.53 | 15.57 | 14.90 | 15.05 | 1582 | NYSE | DPZ | Wed, Oct 20, 2010 | 15.61 | 15.70 | 15.38 | 15.59 | 1581 | NYSE | DPZ | Tue, Oct 19, 2010 | 15.05 | 15.64 | 14.63 | 15.55 | 1580 | NYSE | DPZ | Mon, Oct 18, 2010 | 14.67 | 14.82 | 14.58 | 14.63 | 1579 | NYSE | DPZ | Fri, Oct 15, 2010 | 14.62 | 14.78 | 14.45 | 14.62 | 1578 | NYSE | DPZ | Thu, Oct 14, 2010 | 14.50 | 14.60 | 14.31 | 14.56 | 1577 | NYSE | DPZ | Wed, Oct 13, 2010 | 14.54 | 14.77 | 14.43 | 14.55 | 1576 | NYSE | DPZ | Tue, Oct 12, 2010 | 14.51 | 14.51 | 14.20 | 14.48 | 1575 | NYSE | DPZ | Mon, Oct 11, 2010 | 14.21 | 14.59 | 14.17 | 14.51 | 1574 | NYSE | DPZ | Fri, Oct 8, 2010 | 13.99 | 14.21 | 13.89 | 14.18 | 1573 | NYSE | DPZ | Thu, Oct 7, 2010 | 13.42 | 13.97 | 13.30 | 13.94 | 1572 | NYSE | DPZ | Wed, Oct 6, 2010 | 13.22 | 13.39 | 13.11 | 13.29 | 1571 | NYSE | DPZ | Tue, Oct 5, 2010 | 13.24 | 13.31 | 13.09 | 13.25 | 1570 | NYSE | DPZ | Mon, Oct 4, 2010 | 13.17 | 13.24 | 13.00 | 13.09 | 1569 | NYSE | DPZ | Fri, Oct 1, 2010 | 13.27 | 13.33 | 13.06 | 13.15 | 1568 | NYSE | DPZ | Thu, Sep 30, 2010 | 13.32 | 13.35 | 13.10 | 13.22 | 1567 | NYSE | DPZ | Wed, Sep 29, 2010 | 13.25 | 13.34 | 13.12 | 13.24 | 1566 | NYSE | DPZ | Tue, Sep 28, 2010 | 13.18 | 13.26 | 13.00 | 13.25 | 1565 | NYSE | DPZ | Mon, Sep 27, 2010 | 13.31 | 13.39 | 13.12 | 13.19 | 1564 | NYSE | DPZ | Fri, Sep 24, 2010 | 13.40 | 13.51 | 13.29 | 13.35 | 1563 | NYSE | DPZ | Thu, Sep 23, 2010 | 13.45 | 13.55 | 13.06 | 13.20 | 1562 | NYSE | DPZ | Wed, Sep 22, 2010 | 13.91 | 13.95 | 13.51 | 13.52 | 1561 | NYSE | DPZ | Tue, Sep 21, 2010 | 14.13 | 14.20 | 13.81 | 13.90 | 1560 | NYSE | DPZ | Mon, Sep 20, 2010 | 13.97 | 14.18 | 13.93 | 14.13 | 1559 | NYSE | DPZ | Fri, Sep 17, 2010 | 14.03 | 14.05 | 13.80 | 13.97 | 1558 | NYSE | DPZ | Thu, Sep 16, 2010 | 14.04 | 14.08 | 13.80 | 13.95 | 1557 | NYSE | DPZ | Wed, Sep 15, 2010 | 13.98 | 14.09 | 13.88 | 14.02 | 1556 | NYSE | DPZ | Tue, Sep 14, 2010 | 13.99 | 14.22 | 13.92 | 14.01 | 1555 | NYSE | DPZ | Mon, Sep 13, 2010 | 14.04 | 14.05 | 13.89 | 13.98 | 1554 | NYSE | DPZ | Fri, Sep 10, 2010 | 14.10 | 14.21 | 13.75 | 13.86 | 1553 | NYSE | DPZ | Thu, Sep 9, 2010 | 13.97 | 14.11 | 13.82 | 14.07 | 1552 | NYSE | DPZ | Wed, Sep 8, 2010 | 13.47 | 13.81 | 13.47 | 13.80 | 1551 | NYSE | DPZ | Tue, Sep 7, 2010 | 13.78 | 13.81 | 13.31 | 13.39 | 1550 | NYSE | DPZ | Fri, Sep 3, 2010 | 13.74 | 13.86 | 13.62 | 13.83 | 1549 | NYSE | DPZ | Thu, Sep 2, 2010 | 13.21 | 13.60 | 13.13 | 13.54 | 1548 | NYSE | DPZ | Wed, Sep 1, 2010 | 12.92 | 13.20 | 12.90 | 13.18 | 1547 | NYSE | DPZ | Tue, Aug 31, 2010 | 12.78 | 12.92 | 12.59 | 12.82 | 1546 | NYSE | DPZ | Mon, Aug 30, 2010 | 12.84 | 13.12 | 12.78 | 12.79 | 1545 | NYSE | DPZ | Fri, Aug 27, 2010 | 12.70 | 12.92 | 12.45 | 12.86 | 1544 | NYSE | DPZ | Thu, Aug 26, 2010 | 12.85 | 13.02 | 12.56 | 12.60 | 1543 | NYSE | DPZ | Wed, Aug 25, 2010 | 12.74 | 12.94 | 12.58 | 12.93 | 1542 | NYSE | DPZ | Tue, Aug 24, 2010 | 12.93 | 13.02 | 12.46 | 12.87 | 1541 | NYSE | DPZ | Mon, Aug 23, 2010 | 13.16 | 13.27 | 13.06 | 13.15 | 1540 | NYSE | DPZ | Fri, Aug 20, 2010 | 13.05 | 13.12 | 12.90 | 13.08 | 1539 | NYSE | DPZ | Thu, Aug 19, 2010 | 13.24 | 13.32 | 12.97 | 13.11 | 1538 | NYSE | DPZ | Wed, Aug 18, 2010 | 13.24 | 13.48 | 13.15 | 13.30 | 1537 | NYSE | DPZ | Tue, Aug 17, 2010 | 13.35 | 13.50 | 13.20 | 13.30 | 1536 | NYSE | DPZ | Mon, Aug 16, 2010 | 13.06 | 13.31 | 12.96 | 13.27 | 1535 | NYSE | DPZ | Fri, Aug 13, 2010 | 13.01 | 13.18 | 13.00 | 13.17 | 1534 | NYSE | DPZ | Thu, Aug 12, 2010 | 12.68 | 13.05 | 12.53 | 13.02 | 1533 | NYSE | DPZ | Wed, Aug 11, 2010 | 12.91 | 13.00 | 12.80 | 12.88 | 1532 | NYSE | DPZ | Tue, Aug 10, 2010 | 13.34 | 13.40 | 13.07 | 13.26 | 1531 | NYSE | DPZ | Mon, Aug 9, 2010 | 13.11 | 13.45 | 13.10 | 13.44 | 1530 | NYSE | DPZ | Fri, Aug 6, 2010 | 12.59 | 13.02 | 12.49 | 13.00 | 1529 | NYSE | DPZ | Thu, Aug 5, 2010 | 12.74 | 12.87 | 12.64 | 12.83 | 1528 | NYSE | DPZ | Wed, Aug 4, 2010 | 12.49 | 12.84 | 12.49 | 12.82 | 1527 | NYSE | DPZ | Tue, Aug 3, 2010 | 12.65 | 12.73 | 12.35 | 12.48 | 1526 | NYSE | DPZ | Mon, Aug 2, 2010 | 13.04 | 13.04 | 12.60 | 12.67 | 1525 | NYSE | DPZ | Fri, Jul 30, 2010 | 12.73 | 13.06 | 12.68 | 12.79 | 1524 | NYSE | DPZ | Thu, Jul 29, 2010 | 13.30 | 13.35 | 12.78 | 12.94 | 1523 | NYSE | DPZ | Wed, Jul 28, 2010 | 13.14 | 13.69 | 13.07 | 13.13 | 1522 | NYSE | DPZ | Tue, Jul 27, 2010 | 13.88 | 14.00 | 12.76 | 13.21 | 1521 | NYSE | DPZ | Mon, Jul 26, 2010 | 13.23 | 13.79 | 13.12 | 13.59 | 1520 | NYSE | DPZ | Fri, Jul 23, 2010 | 12.85 | 13.22 | 12.66 | 13.20 | 1519 | NYSE | DPZ | Thu, Jul 22, 2010 | 12.23 | 12.99 | 12.23 | 12.87 | 1518 | NYSE | DPZ | Wed, Jul 21, 2010 | 12.40 | 12.45 | 12.01 | 12.03 | 1517 | NYSE | DPZ | Tue, Jul 20, 2010 | 11.91 | 12.32 | 11.77 | 12.32 | 1516 | NYSE | DPZ | Mon, Jul 19, 2010 | 12.23 | 12.23 | 11.75 | 12.08 | 1515 | NYSE | DPZ | Fri, Jul 16, 2010 | 12.67 | 12.67 | 12.09 | 12.16 | 1514 | NYSE | DPZ | Thu, Jul 15, 2010 | 12.79 | 12.88 | 12.57 | 12.77 | 1513 | NYSE | DPZ | Wed, Jul 14, 2010 | 12.57 | 13.10 | 12.48 | 12.74 | 1512 | NYSE | DPZ | Tue, Jul 13, 2010 | 12.22 | 12.63 | 12.20 | 12.58 | 1511 | NYSE | DPZ | Mon, Jul 12, 2010 | 12.27 | 12.48 | 11.94 | 12.07 | 1510 | NYSE | DPZ | Fri, Jul 9, 2010 | 11.89 | 12.21 | 11.76 | 12.21 | 1509 | NYSE | DPZ | Thu, Jul 8, 2010 | 11.47 | 11.92 | 11.44 | 11.87 | 1508 | NYSE | DPZ | Wed, Jul 7, 2010 | 11.23 | 11.40 | 11.14 | 11.37 | 1507 | NYSE | DPZ | Tue, Jul 6, 2010 | 11.58 | 11.69 | 11.05 | 11.16 | 1506 | NYSE | DPZ | Fri, Jul 2, 2010 | 11.43 | 11.58 | 11.31 | 11.50 | 1505 | NYSE | DPZ | Thu, Jul 1, 2010 | 11.20 | 11.44 | 10.66 | 11.31 | 1504 | NYSE | DPZ | Wed, Jun 30, 2010 | 11.05 | 11.50 | 10.93 | 11.30 | 1503 | NYSE | DPZ | Tue, Jun 29, 2010 | 11.25 | 11.36 | 10.92 | 10.99 | 1502 | NYSE | DPZ | Mon, Jun 28, 2010 | 11.88 | 11.88 | 11.43 | 11.51 | 1501 | NYSE | DPZ | Fri, Jun 25, 2010 | 11.76 | 11.96 | 11.65 | 11.79 | 1500 | NYSE | DPZ | Thu, Jun 24, 2010 | 11.98 | 11.98 | 11.54 | 11.69 | 1499 | NYSE | DPZ | Wed, Jun 23, 2010 | 12.29 | 12.29 | 11.96 | 12.02 | 1498 | NYSE | DPZ | Tue, Jun 22, 2010 | 12.44 | 12.44 | 11.96 | 12.16 | 1497 | NYSE | DPZ | Mon, Jun 21, 2010 | 13.05 | 13.05 | 12.27 | 12.36 | 1496 | NYSE | DPZ | Fri, Jun 18, 2010 | 12.73 | 12.96 | 12.68 | 12.85 | 1495 | NYSE | DPZ | Thu, Jun 17, 2010 | 12.90 | 12.99 | 12.73 | 12.81 | 1494 | NYSE | DPZ | Wed, Jun 16, 2010 | 12.81 | 13.09 | 12.75 | 12.96 | 1493 | NYSE | DPZ | Tue, Jun 15, 2010 | 12.98 | 13.12 | 12.76 | 13.00 | 1492 | NYSE | DPZ | Mon, Jun 14, 2010 | 12.82 | 13.14 | 12.70 | 12.78 | 1491 | NYSE | DPZ | Fri, Jun 11, 2010 | 12.36 | 12.67 | 12.19 | 12.67 | 1490 | NYSE | DPZ | Thu, Jun 10, 2010 | 12.51 | 12.70 | 12.20 | 12.54 | 1489 | NYSE | DPZ | Wed, Jun 9, 2010 | 12.18 | 12.69 | 12.13 | 12.26 | 1488 | NYSE | DPZ | Tue, Jun 8, 2010 | 12.18 | 12.33 | 11.72 | 12.11 | 1487 | NYSE | DPZ | Mon, Jun 7, 2010 | 12.63 | 12.75 | 12.04 | 12.08 | 1486 | NYSE | DPZ | Fri, Jun 4, 2010 | 13.00 | 13.09 | 12.55 | 12.69 | 1485 | NYSE | DPZ | Thu, Jun 3, 2010 | 13.06 | 13.44 | 13.06 | 13.29 | 1484 | NYSE | DPZ | Wed, Jun 2, 2010 | 12.80 | 13.07 | 12.61 | 13.07 | 1483 | NYSE | DPZ | Tue, Jun 1, 2010 | 12.96 | 13.05 | 12.65 | 12.78 | 1482 | NYSE | DPZ | Fri, May 28, 2010 | 13.34 | 13.37 | 12.89 | 13.00 | 1481 | NYSE | DPZ | Thu, May 27, 2010 | 13.25 | 13.40 | 13.08 | 13.35 | 1480 | NYSE | DPZ | Wed, May 26, 2010 | 13.09 | 13.38 | 12.85 | 13.02 | 1479 | NYSE | DPZ | Tue, May 25, 2010 | 12.54 | 13.04 | 12.20 | 12.97 | 1478 | NYSE | DPZ | Mon, May 24, 2010 | 12.99 | 13.28 | 12.82 | 12.96 | 1477 | NYSE | DPZ | Fri, May 21, 2010 | 12.45 | 13.14 | 12.20 | 12.98 | 1476 | NYSE | DPZ | Thu, May 20, 2010 | 12.87 | 12.95 | 12.35 | 12.75 | 1475 | NYSE | DPZ | Wed, May 19, 2010 | 13.46 | 13.71 | 13.02 | 13.28 | 1474 | NYSE | DPZ | Tue, May 18, 2010 | 13.88 | 14.11 | 13.47 | 13.60 | 1473 | NYSE | DPZ | Mon, May 17, 2010 | 13.51 | 13.94 | 13.25 | 13.71 | 1472 | NYSE | DPZ | Fri, May 14, 2010 | 13.80 | 14.04 | 13.38 | 13.55 | 1471 | NYSE | DPZ | Thu, May 13, 2010 | 14.21 | 14.40 | 13.85 | 13.93 | 1470 | NYSE | DPZ | Wed, May 12, 2010 | 13.98 | 14.36 | 13.98 | 14.22 | 1469 | NYSE | DPZ | Tue, May 11, 2010 | 13.45 | 14.07 | 13.23 | 13.89 | 1468 | NYSE | DPZ | Mon, May 10, 2010 | 13.66 | 13.81 | 13.20 | 13.46 | 1467 | NYSE | DPZ | Fri, May 7, 2010 | 13.44 | 13.44 | 12.35 | 12.57 | 1466 | NYSE | DPZ | Thu, May 6, 2010 | 14.45 | 14.50 | 12.40 | 13.36 | 1465 | NYSE | DPZ | Wed, May 5, 2010 | 14.12 | 14.76 | 13.97 | 14.28 | 1464 | NYSE | DPZ | Tue, May 4, 2010 | 14.52 | 15.10 | 13.56 | 14.02 | 1463 | NYSE | DPZ | Mon, May 3, 2010 | 15.59 | 16.14 | 15.48 | 16.06 | 1462 | NYSE | DPZ | Fri, Apr 30, 2010 | 15.81 | 15.83 | 15.25 | 15.41 | 1461 | NYSE | DPZ | Thu, Apr 29, 2010 | 15.45 | 15.81 | 15.42 | 15.78 | 1460 | NYSE | DPZ | Wed, Apr 28, 2010 | 15.36 | 15.54 | 15.02 | 15.35 | 1459 | NYSE | DPZ | Tue, Apr 27, 2010 | 16.12 | 16.12 | 15.63 | 15.70 | 1458 | NYSE | DPZ | Mon, Apr 26, 2010 | 15.49 | 16.32 | 15.49 | 16.16 | 1457 | NYSE | DPZ | Fri, Apr 23, 2010 | 15.16 | 15.30 | 15.02 | 15.19 | 1456 | NYSE | DPZ | Thu, Apr 22, 2010 | 15.09 | 15.27 | 15.00 | 15.18 | 1455 | NYSE | DPZ | Wed, Apr 21, 2010 | 15.42 | 15.56 | 15.10 | 15.52 | 1454 | NYSE | DPZ | Tue, Apr 20, 2010 | 14.97 | 15.41 | 14.80 | 15.37 | 1453 | NYSE | DPZ | Mon, Apr 19, 2010 | 14.79 | 15.00 | 14.51 | 14.86 | 1452 | NYSE | DPZ | Fri, Apr 16, 2010 | 15.04 | 15.20 | 14.60 | 14.82 | 1451 | NYSE | DPZ | Thu, Apr 15, 2010 | 15.50 | 15.64 | 15.08 | 15.08 | 1450 | NYSE | DPZ | Wed, Apr 14, 2010 | 15.48 | 15.57 | 15.24 | 15.35 | 1449 | NYSE | DPZ | Tue, Apr 13, 2010 | 14.57 | 15.25 | 14.25 | 15.16 | 1448 | NYSE | DPZ | Mon, Apr 12, 2010 | 14.43 | 14.59 | 14.30 | 14.42 | 1447 | NYSE | DPZ | Fri, Apr 9, 2010 | 14.80 | 14.83 | 14.32 | 14.46 | 1446 | NYSE | DPZ | Thu, Apr 8, 2010 | 14.00 | 14.85 | 13.79 | 14.71 | 1445 | NYSE | DPZ | Wed, Apr 7, 2010 | 13.98 | 14.05 | 13.88 | 14.01 | 1444 | NYSE | DPZ | Tue, Apr 6, 2010 | 13.87 | 14.05 | 13.73 | 13.94 | 1443 | NYSE | DPZ | Mon, Apr 5, 2010 | 13.87 | 14.00 | 13.69 | 14.00 | 1442 | NYSE | DPZ | Thu, Apr 1, 2010 | 13.74 | 13.89 | 13.59 | 13.78 | 1441 | NYSE | DPZ | Wed, Mar 31, 2010 | 13.83 | 13.95 | 13.62 | 13.64 | 1440 | NYSE | DPZ | Tue, Mar 30, 2010 | 13.89 | 14.00 | 13.73 | 13.86 | 1439 | NYSE | DPZ | Mon, Mar 29, 2010 | 13.84 | 13.99 | 13.65 | 13.78 | 1438 | NYSE | DPZ | Fri, Mar 26, 2010 | 14.02 | 14.05 | 13.70 | 13.79 | 1437 | NYSE | DPZ | Thu, Mar 25, 2010 | 13.90 | 14.10 | 13.84 | 13.97 | 1436 | NYSE | DPZ | Wed, Mar 24, 2010 | 13.80 | 13.85 | 13.67 | 13.83 | 1435 | NYSE | DPZ | Tue, Mar 23, 2010 | 13.96 | 13.96 | 13.67 | 13.90 | 1434 | NYSE | DPZ | Mon, Mar 22, 2010 | 13.38 | 13.98 | 13.35 | 13.92 | 1433 | NYSE | DPZ | Fri, Mar 19, 2010 | 13.55 | 13.70 | 13.29 | 13.35 | 1432 | NYSE | DPZ | Thu, Mar 18, 2010 | 14.03 | 14.03 | 13.30 | 13.56 | 1431 | NYSE | DPZ | Wed, Mar 17, 2010 | 14.10 | 14.25 | 14.03 | 14.19 | 1430 | NYSE | DPZ | Tue, Mar 16, 2010 | 13.79 | 14.08 | 13.65 | 14.08 | 1429 | NYSE | DPZ | Mon, Mar 15, 2010 | 13.90 | 13.98 | 13.69 | 13.77 | 1428 | NYSE | DPZ | Fri, Mar 12, 2010 | 13.88 | 13.94 | 13.65 | 13.90 | 1427 | NYSE | DPZ | Thu, Mar 11, 2010 | 13.61 | 13.92 | 13.50 | 13.74 | 1426 | NYSE | DPZ | Wed, Mar 10, 2010 | 14.00 | 14.00 | 13.53 | 13.57 | 1425 | NYSE | DPZ | Tue, Mar 9, 2010 | 13.81 | 14.26 | 13.67 | 14.19 | 1424 | NYSE | DPZ | Mon, Mar 8, 2010 | 13.97 | 14.05 | 13.77 | 13.79 | 1423 | NYSE | DPZ | Fri, Mar 5, 2010 | 13.70 | 13.99 | 13.57 | 13.89 | 1422 | NYSE | DPZ | Thu, Mar 4, 2010 | 14.06 | 14.06 | 13.36 | 13.70 | 1421 | NYSE | DPZ | Wed, Mar 3, 2010 | 13.52 | 14.13 | 13.44 | 14.06 | 1420 | NYSE | DPZ | Tue, Mar 2, 2010 | 13.17 | 13.40 | 12.77 | 13.39 | 1419 | NYSE | DPZ | Mon, Mar 1, 2010 | 12.62 | 12.84 | 12.50 | 12.74 | 1418 | NYSE | DPZ | Fri, Feb 26, 2010 | 12.56 | 12.78 | 12.49 | 12.49 | 1417 | NYSE | DPZ | Thu, Feb 25, 2010 | 12.33 | 12.50 | 12.16 | 12.43 | 1416 | NYSE | DPZ | Wed, Feb 24, 2010 | 12.21 | 12.50 | 12.11 | 12.43 | 1415 | NYSE | DPZ | Tue, Feb 23, 2010 | 12.30 | 12.36 | 12.10 | 12.14 | 1414 | NYSE | DPZ | Mon, Feb 22, 2010 | 12.46 | 12.48 | 12.25 | 12.32 | 1413 | NYSE | DPZ | Fri, Feb 19, 2010 | 12.20 | 12.50 | 12.20 | 12.28 | 1412 | NYSE | DPZ | Thu, Feb 18, 2010 | 12.30 | 12.36 | 12.08 | 12.25 | 1411 | NYSE | DPZ | Wed, Feb 17, 2010 | 11.89 | 12.29 | 11.87 | 12.29 | 1410 | NYSE | DPZ | Tue, Feb 16, 2010 | 11.62 | 11.85 | 11.57 | 11.83 | 1409 | NYSE | DPZ | Fri, Feb 12, 2010 | 11.40 | 11.54 | 11.30 | 11.53 | 1408 | NYSE | DPZ | Thu, Feb 11, 2010 | 11.16 | 11.49 | 11.06 | 11.47 | 1407 | NYSE | DPZ | Wed, Feb 10, 2010 | 11.15 | 11.25 | 10.90 | 11.16 | 1406 | NYSE | DPZ | Tue, Feb 9, 2010 | 10.75 | 11.20 | 10.74 | 11.14 | 1405 | NYSE | DPZ | Mon, Feb 8, 2010 | 10.64 | 10.86 | 10.56 | 10.65 | 1404 | NYSE | DPZ | Fri, Feb 5, 2010 | 10.65 | 10.84 | 10.38 | 10.62 | 1403 | NYSE | DPZ | Thu, Feb 4, 2010 | 11.01 | 11.07 | 10.57 | 10.70 | 1402 | NYSE | DPZ | Wed, Feb 3, 2010 | 11.11 | 11.20 | 11.03 | 11.08 | 1401 | NYSE | DPZ | Tue, Feb 2, 2010 | 11.37 | 11.41 | 10.96 | 11.12 | 1400 | NYSE | DPZ | Mon, Feb 1, 2010 | 11.38 | 11.52 | 11.27 | 11.36 | 1399 | NYSE | DPZ | Fri, Jan 29, 2010 | 11.19 | 11.41 | 11.16 | 11.30 | 1398 | NYSE | DPZ | Thu, Jan 28, 2010 | 11.25 | 11.33 | 10.94 | 11.12 | 1397 | NYSE | DPZ | Wed, Jan 27, 2010 | 11.05 | 11.23 | 10.90 | 11.17 | 1396 | NYSE | DPZ | Tue, Jan 26, 2010 | 11.18 | 11.20 | 10.90 | 11.00 | 1395 | NYSE | DPZ | Mon, Jan 25, 2010 | 11.40 | 11.60 | 11.16 | 11.22 | 1394 | NYSE | DPZ | Fri, Jan 22, 2010 | 11.02 | 11.12 | 10.77 | 11.07 | 1393 | NYSE | DPZ | Thu, Jan 21, 2010 | 11.19 | 11.24 | 11.00 | 11.03 | 1392 | NYSE | DPZ | Wed, Jan 20, 2010 | 11.39 | 11.39 | 11.10 | 11.16 | 1391 | NYSE | DPZ | Tue, Jan 19, 2010 | 11.38 | 11.70 | 11.31 | 11.42 | 1390 | NYSE | DPZ | Fri, Jan 15, 2010 | 11.30 | 11.40 | 11.07 | 11.33 | 1389 | NYSE | DPZ | Thu, Jan 14, 2010 | 10.80 | 11.57 | 10.70 | 11.31 | 1388 | NYSE | DPZ | Wed, Jan 13, 2010 | 10.15 | 10.29 | 9.99 | 10.28 | 1387 | NYSE | DPZ | Tue, Jan 12, 2010 | 9.74 | 10.40 | 9.69 | 9.92 | 1386 | NYSE | DPZ | Mon, Jan 11, 2010 | 9.42 | 9.45 | 9.20 | 9.44 | 1385 | NYSE | DPZ | Fri, Jan 8, 2010 | 9.30 | 9.37 | 9.12 | 9.37 | 1384 | NYSE | DPZ | Thu, Jan 7, 2010 | 9.07 | 9.39 | 9.03 | 9.37 | 1383 | NYSE | DPZ | Wed, Jan 6, 2010 | 8.78 | 9.07 | 8.76 | 9.01 | 1382 | NYSE | DPZ | Tue, Jan 5, 2010 | 8.65 | 8.77 | 8.51 | 8.76 | 1381 | NYSE | DPZ | Mon, Jan 4, 2010 | 8.53 | 8.68 | 8.41 | 8.68 | 1380 | NYSE | DPZ | Thu, Dec 31, 2009 | 8.63 | 8.69 | 8.36 | 8.38 | 1379 | NYSE | DPZ | Wed, Dec 30, 2009 | 8.70 | 8.72 | 8.50 | 8.65 | 1378 | NYSE | DPZ | Tue, Dec 29, 2009 | 8.52 | 8.70 | 8.48 | 8.70 | 1377 | NYSE | DPZ | Mon, Dec 28, 2009 | 8.68 | 8.69 | 8.42 | 8.54 | 1376 | NYSE | DPZ | Thu, Dec 24, 2009 | 8.53 | 8.68 | 8.53 | 8.59 | 1375 | NYSE | DPZ | Wed, Dec 23, 2009 | 8.24 | 8.54 | 8.17 | 8.49 | 1374 | NYSE | DPZ | Tue, Dec 22, 2009 | 8.07 | 8.18 | 8.03 | 8.12 | 1373 | NYSE | DPZ | Mon, Dec 21, 2009 | 7.75 | 8.10 | 7.73 | 8.08 | 1372 | NYSE | DPZ | Fri, Dec 18, 2009 | 7.74 | 7.80 | 7.62 | 7.73 | 1371 | NYSE | DPZ | Thu, Dec 17, 2009 | 7.79 | 7.91 | 7.69 | 7.69 | 1370 | NYSE | DPZ | Wed, Dec 16, 2009 | 7.92 | 8.01 | 7.66 | 7.85 | 1369 | NYSE | DPZ | Tue, Dec 15, 2009 | 7.79 | 7.91 | 7.61 | 7.83 | 1368 | NYSE | DPZ | Mon, Dec 14, 2009 | 7.71 | 7.73 | 7.58 | 7.66 | 1367 | NYSE | DPZ | Fri, Dec 11, 2009 | 7.70 | 7.77 | 7.60 | 7.69 | 1366 | NYSE | DPZ | Thu, Dec 10, 2009 | 7.75 | 7.79 | 7.59 | 7.66 | 1365 | NYSE | DPZ | Wed, Dec 9, 2009 | 7.76 | 7.77 | 7.59 | 7.74 | 1364 | NYSE | DPZ | Tue, Dec 8, 2009 | 7.69 | 7.78 | 7.59 | 7.74 | 1363 | NYSE | DPZ | Mon, Dec 7, 2009 | 7.80 | 7.80 | 7.67 | 7.71 | 1362 | NYSE | DPZ | Fri, Dec 4, 2009 | 7.67 | 7.82 | 7.62 | 7.79 | 1361 | NYSE | DPZ | Thu, Dec 3, 2009 | 7.78 | 7.80 | 7.57 | 7.58 | 1360 | NYSE | DPZ | Wed, Dec 2, 2009 | 7.77 | 7.90 | 7.73 | 7.79 | 1359 | NYSE | DPZ | Tue, Dec 1, 2009 | 7.88 | 7.94 | 7.70 | 7.75 | 1358 | NYSE | DPZ | Mon, Nov 30, 2009 | 7.92 | 7.92 | 7.70 | 7.87 | 1357 | NYSE | DPZ | Fri, Nov 27, 2009 | 7.84 | 8.10 | 7.84 | 7.95 | 1356 | NYSE | DPZ | Wed, Nov 25, 2009 | 7.99 | 8.10 | 7.87 | 8.08 | 1355 | NYSE | DPZ | Tue, Nov 24, 2009 | 7.82 | 8.07 | 7.77 | 7.99 | 1354 | NYSE | DPZ | Mon, Nov 23, 2009 | 7.67 | 7.86 | 7.57 | 7.84 | 1353 | NYSE | DPZ | Fri, Nov 20, 2009 | 7.46 | 7.64 | 7.45 | 7.62 | 1352 | NYSE | DPZ | Thu, Nov 19, 2009 | 7.66 | 7.66 | 7.47 | 7.49 | 1351 | NYSE | DPZ | Wed, Nov 18, 2009 | 7.83 | 7.86 | 7.66 | 7.72 | 1350 | NYSE | DPZ | Tue, Nov 17, 2009 | 8.02 | 8.02 | 7.80 | 7.85 | 1349 | NYSE | DPZ | Mon, Nov 16, 2009 | 7.87 | 8.14 | 7.82 | 8.02 | 1348 | NYSE | DPZ | Fri, Nov 13, 2009 | 7.84 | 7.92 | 7.62 | 7.79 | 1347 | NYSE | DPZ | Thu, Nov 12, 2009 | 7.95 | 7.96 | 7.74 | 7.79 | 1346 | NYSE | DPZ | Wed, Nov 11, 2009 | 7.57 | 7.99 | 7.57 | 7.96 | 1345 | NYSE | DPZ | Tue, Nov 10, 2009 | 7.38 | 7.53 | 7.37 | 7.49 | 1344 | NYSE | DPZ | Mon, Nov 9, 2009 | 7.49 | 7.57 | 7.37 | 7.44 | 1343 | NYSE | DPZ | Fri, Nov 6, 2009 | 7.61 | 7.61 | 7.38 | 7.46 | 1342 | NYSE | DPZ | Thu, Nov 5, 2009 | 7.47 | 7.63 | 7.45 | 7.55 | 1341 | NYSE | DPZ | Wed, Nov 4, 2009 | 7.55 | 7.63 | 7.41 | 7.41 | 1340 | NYSE | DPZ | Tue, Nov 3, 2009 | 7.24 | 7.59 | 7.20 | 7.52 | 1339 | NYSE | DPZ | Mon, Nov 2, 2009 | 7.41 | 7.53 | 7.09 | 7.30 | 1338 | NYSE | DPZ | Fri, Oct 30, 2009 | 7.48 | 7.56 | 7.33 | 7.34 | 1337 | NYSE | DPZ | Thu, Oct 29, 2009 | 7.49 | 7.64 | 7.41 | 7.51 | 1336 | NYSE | DPZ | Wed, Oct 28, 2009 | 7.73 | 7.81 | 7.40 | 7.40 | 1335 | NYSE | DPZ | Tue, Oct 27, 2009 | 7.89 | 7.99 | 7.69 | 7.78 | 1334 | NYSE | DPZ | Mon, Oct 26, 2009 | 7.95 | 8.01 | 7.81 | 7.90 | 1333 | NYSE | DPZ | Fri, Oct 23, 2009 | 8.16 | 8.23 | 7.85 | 7.90 | 1332 | NYSE | DPZ | Thu, Oct 22, 2009 | 8.05 | 8.16 | 7.95 | 8.10 | 1331 | NYSE | DPZ | Wed, Oct 21, 2009 | 8.35 | 8.49 | 7.97 | 8.04 | 1330 | NYSE | DPZ | Tue, Oct 20, 2009 | 8.52 | 8.52 | 8.35 | 8.37 | 1329 | NYSE | DPZ | Mon, Oct 19, 2009 | 8.59 | 8.61 | 8.49 | 8.52 | 1328 | NYSE | DPZ | Fri, Oct 16, 2009 | 8.40 | 8.55 | 8.39 | 8.54 | 1327 | NYSE | DPZ | Thu, Oct 15, 2009 | 8.36 | 8.55 | 8.35 | 8.44 | 1326 | NYSE | DPZ | Wed, Oct 14, 2009 | 8.71 | 8.72 | 8.26 | 8.42 | 1325 | NYSE | DPZ | Tue, Oct 13, 2009 | 8.87 | 9.12 | 8.38 | 8.43 | 1324 | NYSE | DPZ | Mon, Oct 12, 2009 | 9.03 | 9.38 | 8.97 | 9.37 | 1323 | NYSE | DPZ | Fri, Oct 9, 2009 | 8.62 | 8.94 | 8.45 | 8.90 | 1322 | NYSE | DPZ | Thu, Oct 8, 2009 | 8.33 | 8.65 | 8.33 | 8.60 | 1321 | NYSE | DPZ | Wed, Oct 7, 2009 | 8.31 | 8.40 | 8.17 | 8.22 | 1320 | NYSE | DPZ | Tue, Oct 6, 2009 | 8.48 | 8.55 | 8.17 | 8.34 | 1319 | NYSE | DPZ | Mon, Oct 5, 2009 | 8.42 | 8.63 | 8.35 | 8.47 | 1318 | NYSE | DPZ | Fri, Oct 2, 2009 | 8.59 | 8.69 | 8.40 | 8.41 | 1317 | NYSE | DPZ | Thu, Oct 1, 2009 | 8.82 | 8.87 | 8.57 | 8.69 | 1316 | NYSE | DPZ | Wed, Sep 30, 2009 | 8.80 | 9.00 | 8.50 | 8.84 | 1315 | NYSE | DPZ | Tue, Sep 29, 2009 | 8.77 | 9.00 | 8.77 | 8.78 | 1314 | NYSE | DPZ | Mon, Sep 28, 2009 | 8.81 | 9.03 | 8.67 | 8.77 | 1313 | NYSE | DPZ | Fri, Sep 25, 2009 | 8.70 | 8.78 | 8.60 | 8.73 | 1312 | NYSE | DPZ | Thu, Sep 24, 2009 | 8.73 | 8.90 | 8.62 | 8.73 | 1311 | NYSE | DPZ | Wed, Sep 23, 2009 | 8.99 | 9.01 | 8.69 | 8.80 | 1310 | NYSE | DPZ | Tue, Sep 22, 2009 | 9.15 | 9.15 | 8.90 | 8.99 | 1309 | NYSE | DPZ | Mon, Sep 21, 2009 | 8.90 | 9.25 | 8.65 | 9.11 | 1308 | NYSE | DPZ | Fri, Sep 18, 2009 | 9.00 | 9.05 | 8.90 | 8.91 | 1307 | NYSE | DPZ | Thu, Sep 17, 2009 | 9.18 | 9.19 | 8.86 | 9.00 | 1306 | NYSE | DPZ | Wed, Sep 16, 2009 | 9.25 | 9.40 | 9.03 | 9.11 | 1305 | NYSE | DPZ | Tue, Sep 15, 2009 | 8.47 | 8.93 | 8.38 | 8.93 | 1304 | NYSE | DPZ | Mon, Sep 14, 2009 | 7.98 | 8.18 | 7.90 | 8.15 | 1303 | NYSE | DPZ | Fri, Sep 11, 2009 | 8.11 | 8.17 | 7.90 | 8.00 | 1302 | NYSE | DPZ | Thu, Sep 10, 2009 | 8.11 | 8.20 | 8.00 | 8.15 | 1301 | NYSE | DPZ | Wed, Sep 9, 2009 | 8.09 | 8.21 | 8.02 | 8.10 | 1300 | NYSE | DPZ | Tue, Sep 8, 2009 | 8.16 | 8.25 | 8.00 | 8.07 | 1299 | NYSE | DPZ | Fri, Sep 4, 2009 | 8.02 | 8.13 | 7.85 | 8.07 | 1298 | NYSE | DPZ | Thu, Sep 3, 2009 | 7.78 | 8.03 | 7.60 | 8.01 | 1297 | NYSE | DPZ | Wed, Sep 2, 2009 | 7.79 | 8.00 | 7.69 | 7.76 | 1296 | NYSE | DPZ | Tue, Sep 1, 2009 | 8.08 | 8.20 | 7.81 | 7.84 | 1295 | NYSE | DPZ | Mon, Aug 31, 2009 | 8.26 | 8.28 | 8.07 | 8.09 | 1294 | NYSE | DPZ | Fri, Aug 28, 2009 | 8.37 | 8.39 | 8.10 | 8.29 | 1293 | NYSE | DPZ | Thu, Aug 27, 2009 | 8.10 | 8.48 | 8.05 | 8.27 | 1292 | NYSE | DPZ | Wed, Aug 26, 2009 | 7.67 | 8.11 | 7.54 | 8.09 | 1291 | NYSE | DPZ | Tue, Aug 25, 2009 | 7.74 | 7.83 | 7.64 | 7.71 | 1290 | NYSE | DPZ | Mon, Aug 24, 2009 | 7.85 | 7.91 | 7.67 | 7.72 | 1289 | NYSE | DPZ | Fri, Aug 21, 2009 | 7.87 | 7.97 | 7.76 | 7.82 | 1288 | NYSE | DPZ | Thu, Aug 20, 2009 | 7.71 | 7.86 | 7.66 | 7.78 | 1287 | NYSE | DPZ | Wed, Aug 19, 2009 | 7.50 | 7.67 | 7.37 | 7.66 | 1286 | NYSE | DPZ | Tue, Aug 18, 2009 | 7.43 | 7.72 | 7.35 | 7.59 | 1285 | NYSE | DPZ | Mon, Aug 17, 2009 | 7.41 | 7.54 | 7.25 | 7.37 | 1284 | NYSE | DPZ | Fri, Aug 14, 2009 | 7.82 | 7.82 | 7.50 | 7.61 | 1283 | NYSE | DPZ | Thu, Aug 13, 2009 | 7.71 | 7.87 | 7.57 | 7.76 | 1282 | NYSE | DPZ | Wed, Aug 12, 2009 | 7.81 | 7.89 | 7.65 | 7.73 | 1281 | NYSE | DPZ | Tue, Aug 11, 2009 | 8.20 | 8.21 | 7.83 | 7.83 | 1280 | NYSE | DPZ | Mon, Aug 10, 2009 | 8.05 | 8.30 | 8.01 | 8.20 | 1279 | NYSE | DPZ | Fri, Aug 7, 2009 | 8.23 | 8.23 | 8.03 | 8.08 | 1278 | NYSE | DPZ | Thu, Aug 6, 2009 | 8.26 | 8.30 | 8.03 | 8.08 | 1277 | NYSE | DPZ | Wed, Aug 5, 2009 | 8.23 | 8.29 | 8.19 | 8.25 | 1276 | NYSE | DPZ | Tue, Aug 4, 2009 | 8.22 | 8.30 | 8.20 | 8.25 | 1275 | NYSE | DPZ | Mon, Aug 3, 2009 | 8.30 | 8.30 | 8.12 | 8.30 | 1274 | NYSE | DPZ | Fri, Jul 31, 2009 | 8.24 | 8.35 | 8.22 | 8.22 | 1273 | NYSE | DPZ | Thu, Jul 30, 2009 | 8.27 | 8.72 | 8.16 | 8.30 | 1272 | NYSE | DPZ | Wed, Jul 29, 2009 | 8.21 | 8.21 | 8.01 | 8.14 | 1271 | NYSE | DPZ | Tue, Jul 28, 2009 | 8.30 | 8.34 | 8.10 | 8.24 | 1270 | NYSE | DPZ | Mon, Jul 27, 2009 | 8.34 | 8.37 | 8.17 | 8.30 | 1269 | NYSE | DPZ | Fri, Jul 24, 2009 | 8.26 | 8.32 | 8.21 | 8.31 | 1268 | NYSE | DPZ | Thu, Jul 23, 2009 | 8.44 | 8.54 | 8.21 | 8.33 | 1267 | NYSE | DPZ | Wed, Jul 22, 2009 | 8.37 | 8.60 | 7.34 | 8.44 | 1266 | NYSE | DPZ | Tue, Jul 21, 2009 | 8.16 | 8.39 | 8.03 | 8.37 | 1265 | NYSE | DPZ | Mon, Jul 20, 2009 | 7.91 | 8.13 | 7.81 | 8.09 | 1264 | NYSE | DPZ | Fri, Jul 17, 2009 | 7.98 | 8.07 | 7.89 | 7.91 | 1263 | NYSE | DPZ | Thu, Jul 16, 2009 | 8.13 | 8.17 | 7.77 | 7.97 | 1262 | NYSE | DPZ | Wed, Jul 15, 2009 | 8.20 | 8.35 | 8.02 | 8.20 | 1261 | NYSE | DPZ | Tue, Jul 14, 2009 | 7.81 | 8.35 | 7.66 | 8.17 | 1260 | NYSE | DPZ | Mon, Jul 13, 2009 | 7.66 | 7.84 | 7.44 | 7.81 | 1259 | NYSE | DPZ | Fri, Jul 10, 2009 | 7.46 | 7.75 | 7.30 | 7.63 | 1258 | NYSE | DPZ | Thu, Jul 9, 2009 | 7.66 | 7.76 | 7.29 | 7.48 | 1257 | NYSE | DPZ | Wed, Jul 8, 2009 | 7.50 | 7.88 | 7.43 | 7.63 | 1256 | NYSE | DPZ | Tue, Jul 7, 2009 | 7.57 | 7.66 | 7.47 | 7.52 | 1255 | NYSE | DPZ | Mon, Jul 6, 2009 | 7.60 | 7.69 | 7.50 | 7.60 | 1254 | NYSE | DPZ | Thu, Jul 2, 2009 | 7.72 | 7.75 | 7.59 | 7.65 | 1253 | NYSE | DPZ | Wed, Jul 1, 2009 | 7.58 | 8.01 | 7.54 | 7.96 | 1252 | NYSE | DPZ | Tue, Jun 30, 2009 | 7.51 | 7.60 | 7.39 | 7.49 | 1251 | NYSE | DPZ | Mon, Jun 29, 2009 | 7.55 | 7.67 | 7.33 | 7.48 | 1250 | NYSE | DPZ | Fri, Jun 26, 2009 | 7.36 | 7.61 | 7.23 | 7.59 | 1249 | NYSE | DPZ | Thu, Jun 25, 2009 | 7.13 | 7.45 | 7.05 | 7.35 | 1248 | NYSE | DPZ | Wed, Jun 24, 2009 | 7.36 | 7.51 | 7.20 | 7.25 | 1247 | NYSE | DPZ | Tue, Jun 23, 2009 | 7.48 | 7.61 | 7.34 | 7.40 | 1246 | NYSE | DPZ | Mon, Jun 22, 2009 | 7.46 | 7.53 | 7.18 | 7.45 | 1245 | NYSE | DPZ | Fri, Jun 19, 2009 | 8.00 | 8.06 | 7.40 | 7.56 | 1244 | NYSE | DPZ | Thu, Jun 18, 2009 | 7.79 | 7.96 | 7.65 | 7.87 | 1243 | NYSE | DPZ | Wed, Jun 17, 2009 | 7.81 | 7.95 | 7.48 | 7.69 | 1242 | NYSE | DPZ | Tue, Jun 16, 2009 | 7.83 | 7.95 | 7.67 | 7.77 | 1241 | NYSE | DPZ | Mon, Jun 15, 2009 | 7.93 | 7.99 | 7.54 | 7.72 | 1240 | NYSE | DPZ | Fri, Jun 12, 2009 | 7.83 | 8.03 | 7.63 | 7.89 | 1239 | NYSE | DPZ | Thu, Jun 11, 2009 | 8.24 | 8.24 | 7.86 | 7.87 | 1238 | NYSE | DPZ | Wed, Jun 10, 2009 | 8.57 | 8.59 | 8.11 | 8.24 | 1237 | NYSE | DPZ | Tue, Jun 9, 2009 | 8.45 | 8.67 | 8.39 | 8.52 | 1236 | NYSE | DPZ | Mon, Jun 8, 2009 | 8.79 | 8.81 | 8.19 | 8.39 | 1235 | NYSE | DPZ | Fri, Jun 5, 2009 | 9.15 | 9.35 | 8.87 | 8.90 | 1234 | NYSE | DPZ | Thu, Jun 4, 2009 | 9.11 | 9.19 | 8.85 | 9.09 | 1233 | NYSE | DPZ | Wed, Jun 3, 2009 | 9.15 | 9.26 | 8.91 | 9.05 | 1232 | NYSE | DPZ | Tue, Jun 2, 2009 | 9.64 | 9.64 | 9.10 | 9.30 | 1231 | NYSE | DPZ | Mon, Jun 1, 2009 | 9.20 | 9.95 | 9.06 | 9.67 | 1230 | NYSE | DPZ | Fri, May 29, 2009 | 8.83 | 9.10 | 8.60 | 9.06 | 1229 | NYSE | DPZ | Thu, May 28, 2009 | 8.87 | 8.90 | 8.35 | 8.79 | 1228 | NYSE | DPZ | Wed, May 27, 2009 | 8.87 | 9.20 | 8.71 | 8.75 | 1227 | NYSE | DPZ | Tue, May 26, 2009 | 8.15 | 8.94 | 8.13 | 8.87 | 1226 | NYSE | DPZ | Fri, May 22, 2009 | 8.47 | 8.53 | 8.15 | 8.27 | 1225 | NYSE | DPZ | Thu, May 21, 2009 | 8.65 | 8.83 | 8.20 | 8.40 | 1224 | NYSE | DPZ | Wed, May 20, 2009 | 8.97 | 9.25 | 8.68 | 8.71 | 1223 | NYSE | DPZ | Tue, May 19, 2009 | 8.72 | 9.00 | 8.66 | 8.88 | 1222 | NYSE | DPZ | Mon, May 18, 2009 | 8.23 | 8.68 | 8.12 | 8.68 | 1221 | NYSE | DPZ | Fri, May 15, 2009 | 8.09 | 8.24 | 7.90 | 8.06 | 1220 | NYSE | DPZ | Thu, May 14, 2009 | 8.18 | 8.32 | 8.03 | 8.14 | 1219 | NYSE | DPZ | Wed, May 13, 2009 | 8.57 | 8.57 | 8.02 | 8.14 | 1218 | NYSE | DPZ | Tue, May 12, 2009 | 8.98 | 8.98 | 8.53 | 8.69 | 1217 | NYSE | DPZ | Mon, May 11, 2009 | 9.01 | 9.05 | 8.75 | 8.94 | 1216 | NYSE | DPZ | Fri, May 8, 2009 | 8.63 | 9.22 | 8.35 | 9.20 | 1215 | NYSE | DPZ | Thu, May 7, 2009 | 8.97 | 9.05 | 8.24 | 8.42 | 1214 | NYSE | DPZ | Wed, May 6, 2009 | 9.25 | 9.26 | 8.55 | 8.85 | 1213 | NYSE | DPZ | Tue, May 5, 2009 | 9.25 | 9.34 | 8.97 | 9.13 | 1212 | NYSE | DPZ | Mon, May 4, 2009 | 9.45 | 9.50 | 9.12 | 9.30 | 1211 | NYSE | DPZ | Fri, May 1, 2009 | 9.24 | 9.57 | 8.81 | 9.49 | 1210 | NYSE | DPZ | Thu, Apr 30, 2009 | 9.60 | 10.07 | 9.25 | 9.44 | 1209 | NYSE | DPZ | Wed, Apr 29, 2009 | 8.68 | 9.34 | 8.60 | 9.21 | 1208 | NYSE | DPZ | Tue, Apr 28, 2009 | 8.42 | 8.84 | 8.32 | 8.62 | 1207 | NYSE | DPZ | Mon, Apr 27, 2009 | 8.17 | 9.05 | 8.15 | 8.49 | 1206 | NYSE | DPZ | Fri, Apr 24, 2009 | 7.99 | 8.47 | 7.90 | 8.38 | 1205 | NYSE | DPZ | Thu, Apr 23, 2009 | 7.57 | 7.97 | 7.33 | 7.92 | 1204 | NYSE | DPZ | Wed, Apr 22, 2009 | 7.09 | 8.02 | 7.04 | 7.41 | 1203 | NYSE | DPZ | Tue, Apr 21, 2009 | 6.60 | 7.21 | 6.54 | 7.20 | 1202 | NYSE | DPZ | Mon, Apr 20, 2009 | 6.90 | 6.95 | 6.41 | 6.65 | 1201 | NYSE | DPZ | Fri, Apr 17, 2009 | 7.24 | 7.30 | 6.96 | 7.05 | 1200 | NYSE | DPZ | Thu, Apr 16, 2009 | 7.14 | 7.33 | 6.98 | 7.25 | 1199 | NYSE | DPZ | Wed, Apr 15, 2009 | 7.14 | 7.16 | 6.91 | 7.10 | 1198 | NYSE | DPZ | Tue, Apr 14, 2009 | 7.28 | 7.35 | 7.10 | 7.18 | 1197 | NYSE | DPZ | Mon, Apr 13, 2009 | 7.36 | 7.40 | 7.04 | 7.36 | 1196 | NYSE | DPZ | Thu, Apr 9, 2009 | 7.02 | 7.52 | 6.95 | 7.38 | 1195 | NYSE | DPZ | Wed, Apr 8, 2009 | 6.69 | 6.89 | 6.65 | 6.87 | 1194 | NYSE | DPZ | Tue, Apr 7, 2009 | 6.75 | 6.92 | 6.50 | 6.67 | 1193 | NYSE | DPZ | Mon, Apr 6, 2009 | 6.97 | 6.99 | 6.65 | 6.75 | 1192 | NYSE | DPZ | Fri, Apr 3, 2009 | 6.77 | 7.03 | 6.64 | 7.03 | 1191 | NYSE | DPZ | Thu, Apr 2, 2009 | 6.50 | 7.16 | 6.50 | 6.76 | 1190 | NYSE | DPZ | Wed, Apr 1, 2009 | 6.39 | 6.61 | 6.39 | 6.42 | 1189 | NYSE | DPZ | Tue, Mar 31, 2009 | 6.63 | 6.77 | 6.49 | 6.55 | 1188 | NYSE | DPZ | Mon, Mar 30, 2009 | 6.53 | 6.79 | 6.50 | 6.64 | 1187 | NYSE | DPZ | Fri, Mar 27, 2009 | 7.00 | 7.13 | 6.82 | 6.82 | 1186 | NYSE | DPZ | Thu, Mar 26, 2009 | 6.87 | 7.29 | 6.87 | 7.05 | 1185 | NYSE | DPZ | Wed, Mar 25, 2009 | 6.81 | 6.96 | 6.45 | 6.78 | 1184 | NYSE | DPZ | Tue, Mar 24, 2009 | 6.63 | 6.94 | 6.49 | 6.65 | 1183 | NYSE | DPZ | Mon, Mar 23, 2009 | 6.72 | 6.83 | 6.49 | 6.72 | 1182 | NYSE | DPZ | Fri, Mar 20, 2009 | 6.67 | 6.67 | 6.39 | 6.45 | 1181 | NYSE | DPZ | Thu, Mar 19, 2009 | 6.78 | 6.78 | 6.49 | 6.55 | 1180 | NYSE | DPZ | Wed, Mar 18, 2009 | 6.37 | 6.67 | 6.19 | 6.62 | 1179 | NYSE | DPZ | Tue, Mar 17, 2009 | 6.10 | 6.39 | 6.10 | 6.37 | 1178 | NYSE | DPZ | Mon, Mar 16, 2009 | 6.47 | 6.60 | 6.20 | 6.23 | 1177 | NYSE | DPZ | Fri, Mar 13, 2009 | 6.47 | 6.51 | 6.23 | 6.42 | 1176 | NYSE | DPZ | Thu, Mar 12, 2009 | 6.15 | 6.29 | 6.03 | 6.28 | 1175 | NYSE | DPZ | Wed, Mar 11, 2009 | 6.17 | 6.29 | 6.02 | 6.20 | 1174 | NYSE | DPZ | Tue, Mar 10, 2009 | 5.90 | 6.19 | 5.85 | 6.11 | 1173 | NYSE | DPZ | Mon, Mar 9, 2009 | 5.83 | 6.01 | 5.61 | 5.73 | 1172 | NYSE | DPZ | Fri, Mar 6, 2009 | 5.87 | 6.04 | 5.73 | 5.88 | 1171 | NYSE | DPZ | Thu, Mar 5, 2009 | 6.00 | 6.04 | 5.76 | 5.91 | 1170 | NYSE | DPZ | Wed, Mar 4, 2009 | 6.33 | 6.59 | 6.27 | 6.44 | 1169 | NYSE | DPZ | Tue, Mar 3, 2009 | 6.82 | 6.82 | 6.00 | 6.33 | 1168 | NYSE | DPZ | Mon, Mar 2, 2009 | 6.72 | 6.99 | 6.52 | 6.70 | 1167 | NYSE | DPZ | Fri, Feb 27, 2009 | 6.44 | 6.98 | 6.35 | 6.83 | 1166 | NYSE | DPZ | Thu, Feb 26, 2009 | 6.49 | 6.90 | 6.41 | 6.52 | 1165 | NYSE | DPZ | Wed, Feb 25, 2009 | 6.15 | 6.47 | 5.98 | 6.40 | 1164 | NYSE | DPZ | Tue, Feb 24, 2009 | 6.67 | 6.67 | 4.76 | 6.15 | 1163 | NYSE | DPZ | Mon, Feb 23, 2009 | 6.63 | 6.77 | 6.32 | 6.49 | 1162 | NYSE | DPZ | Fri, Feb 20, 2009 | 6.22 | 6.67 | 6.02 | 6.55 | 1161 | NYSE | DPZ | Thu, Feb 19, 2009 | 6.15 | 6.36 | 6.00 | 6.22 | 1160 | NYSE | DPZ | Wed, Feb 18, 2009 | 6.09 | 6.16 | 5.79 | 5.94 | 1159 | NYSE | DPZ | Tue, Feb 17, 2009 | 6.15 | 6.25 | 5.99 | 6.04 | 1158 | NYSE | DPZ | Fri, Feb 13, 2009 | 6.62 | 6.71 | 6.38 | 6.45 | 1157 | NYSE | DPZ | Thu, Feb 12, 2009 | 6.42 | 6.58 | 6.23 | 6.51 | 1156 | NYSE | DPZ | Wed, Feb 11, 2009 | 6.65 | 6.75 | 6.35 | 6.52 | 1155 | NYSE | DPZ | Tue, Feb 10, 2009 | 6.97 | 7.13 | 6.48 | 6.59 | 1154 | NYSE | DPZ | Mon, Feb 9, 2009 | 6.95 | 7.00 | 6.72 | 7.00 | 1153 | NYSE | DPZ | Fri, Feb 6, 2009 | 6.95 | 7.07 | 6.91 | 7.00 | 1152 | NYSE | DPZ | Thu, Feb 5, 2009 | 6.85 | 7.05 | 6.32 | 6.97 | 1151 | NYSE | DPZ | Wed, Feb 4, 2009 | 6.92 | 7.20 | 6.75 | 6.87 | 1150 | NYSE | DPZ | Tue, Feb 3, 2009 | 6.85 | 7.15 | 6.85 | 7.07 | 1149 | NYSE | DPZ | Mon, Feb 2, 2009 | 6.61 | 7.03 | 6.50 | 6.93 | 1148 | NYSE | DPZ | Fri, Jan 30, 2009 | 6.93 | 6.99 | 6.48 | 6.69 | 1147 | NYSE | DPZ | Thu, Jan 29, 2009 | 6.83 | 7.03 | 6.79 | 6.87 | 1146 | NYSE | DPZ | Wed, Jan 28, 2009 | 7.12 | 7.29 | 6.93 | 7.09 | 1145 | NYSE | DPZ | Tue, Jan 27, 2009 | 7.21 | 7.43 | 7.03 | 7.12 | 1144 | NYSE | DPZ | Mon, Jan 26, 2009 | 6.77 | 7.23 | 6.65 | 7.02 | 1143 | NYSE | DPZ | Fri, Jan 23, 2009 | 5.82 | 6.73 | 5.80 | 6.65 | 1142 | NYSE | DPZ | Thu, Jan 22, 2009 | 5.93 | 6.21 | 5.75 | 5.99 | 1141 | NYSE | DPZ | Wed, Jan 21, 2009 | 5.55 | 6.12 | 5.32 | 6.11 | 1140 | NYSE | DPZ | Tue, Jan 20, 2009 | 6.14 | 6.14 | 5.39 | 5.44 | 1139 | NYSE | DPZ | Fri, Jan 16, 2009 | 6.01 | 6.29 | 5.84 | 6.22 | 1138 | NYSE | DPZ | Thu, Jan 15, 2009 | 5.79 | 6.16 | 5.25 | 5.90 | 1137 | NYSE | DPZ | Wed, Jan 14, 2009 | 6.17 | 6.23 | 5.70 | 5.79 | 1136 | NYSE | DPZ | Tue, Jan 13, 2009 | 6.50 | 6.62 | 6.06 | 6.18 | 1135 | NYSE | DPZ | Mon, Jan 12, 2009 | 6.05 | 6.63 | 6.05 | 6.53 | 1134 | NYSE | DPZ | Fri, Jan 9, 2009 | 6.30 | 6.31 | 6.00 | 6.13 | 1133 | NYSE | DPZ | Thu, Jan 8, 2009 | 6.00 | 6.58 | 5.95 | 6.26 | 1132 | NYSE | DPZ | Wed, Jan 7, 2009 | 5.64 | 6.28 | 5.46 | 6.03 | 1131 | NYSE | DPZ | Tue, Jan 6, 2009 | 5.21 | 5.80 | 5.17 | 5.73 | 1130 | NYSE | DPZ | Mon, Jan 5, 2009 | 5.08 | 5.20 | 4.75 | 5.17 | 1129 | NYSE | DPZ | Fri, Jan 2, 2009 | 4.72 | 5.07 | 4.58 | 5.02 | 1128 | NYSE | DPZ | Wed, Dec 31, 2008 | 4.71 | 4.87 | 4.51 | 4.71 | 1127 | NYSE | DPZ | Tue, Dec 30, 2008 | 4.43 | 4.71 | 4.35 | 4.69 | 1126 | NYSE | DPZ | Mon, Dec 29, 2008 | 4.38 | 4.40 | 4.26 | 4.40 | 1125 | NYSE | DPZ | Fri, Dec 26, 2008 | 4.34 | 4.45 | 4.20 | 4.38 | 1124 | NYSE | DPZ | Wed, Dec 24, 2008 | 4.39 | 4.40 | 4.27 | 4.31 | 1123 | NYSE | DPZ | Tue, Dec 23, 2008 | 4.45 | 4.59 | 4.24 | 4.28 | 1122 | NYSE | DPZ | Mon, Dec 22, 2008 | 4.68 | 4.70 | 4.20 | 4.39 | 1121 | NYSE | DPZ | Fri, Dec 19, 2008 | 4.62 | 4.69 | 4.44 | 4.58 | 1120 | NYSE | DPZ | Thu, Dec 18, 2008 | 4.29 | 4.61 | 4.25 | 4.42 | 1119 | NYSE | DPZ | Wed, Dec 17, 2008 | 4.16 | 4.39 | 4.05 | 4.28 | 1118 | NYSE | DPZ | Tue, Dec 16, 2008 | 4.21 | 4.44 | 4.09 | 4.32 | 1117 | NYSE | DPZ | Mon, Dec 15, 2008 | 4.58 | 4.58 | 4.02 | 4.11 | 1116 | NYSE | DPZ | Fri, Dec 12, 2008 | 4.09 | 4.72 | 4.01 | 4.53 | 1115 | NYSE | DPZ | Thu, Dec 11, 2008 | 4.30 | 4.37 | 4.05 | 4.18 | 1114 | NYSE | DPZ | Wed, Dec 10, 2008 | 4.02 | 4.28 | 4.02 | 4.24 | 1113 | NYSE | DPZ | Tue, Dec 9, 2008 | 4.04 | 4.17 | 3.87 | 3.96 | 1112 | NYSE | DPZ | Mon, Dec 8, 2008 | 3.86 | 4.11 | 3.83 | 4.08 | 1111 | NYSE | DPZ | Fri, Dec 5, 2008 | 3.41 | 3.83 | 3.19 | 3.78 | 1110 | NYSE | DPZ | Thu, Dec 4, 2008 | 3.60 | 3.79 | 3.46 | 3.48 | 1109 | NYSE | DPZ | Wed, Dec 3, 2008 | 3.47 | 3.65 | 3.22 | 3.65 | 1108 | NYSE | DPZ | Tue, Dec 2, 2008 | 3.23 | 3.42 | 3.06 | 3.42 | 1107 | NYSE | DPZ | Mon, Dec 1, 2008 | 3.76 | 3.79 | 3.15 | 3.17 | 1106 | NYSE | DPZ | Fri, Nov 28, 2008 | 3.79 | 3.92 | 3.73 | 3.86 | 1105 | NYSE | DPZ | Wed, Nov 26, 2008 | 3.50 | 3.88 | 3.38 | 3.88 | 1104 | NYSE | DPZ | Tue, Nov 25, 2008 | 2.92 | 3.54 | 2.92 | 3.54 | 1103 | NYSE | DPZ | Mon, Nov 24, 2008 | 3.20 | 3.20 | 2.79 | 2.89 | 1102 | NYSE | DPZ | Fri, Nov 21, 2008 | 3.06 | 3.06 | 2.61 | 3.03 | 1101 | NYSE | DPZ | Thu, Nov 20, 2008 | 3.11 | 3.28 | 2.83 | 2.83 | 1100 | NYSE | DPZ | Wed, Nov 19, 2008 | 3.69 | 3.81 | 3.07 | 3.09 | 1099 | NYSE | DPZ | Tue, Nov 18, 2008 | 3.92 | 3.96 | 3.60 | 3.82 | 1098 | NYSE | DPZ | Mon, Nov 17, 2008 | 3.93 | 4.17 | 3.90 | 3.91 | 1097 | NYSE | DPZ | Fri, Nov 14, 2008 | 4.23 | 4.27 | 3.80 | 3.87 | 1096 | NYSE | DPZ | Thu, Nov 13, 2008 | 3.99 | 4.30 | 3.64 | 4.30 | 1095 | NYSE | DPZ | Wed, Nov 12, 2008 | 4.34 | 4.38 | 3.93 | 3.96 | 1094 | NYSE | DPZ | Tue, Nov 11, 2008 | 4.77 | 4.77 | 4.39 | 4.40 | 1093 | NYSE | DPZ | Mon, Nov 10, 2008 | 5.19 | 5.19 | 4.67 | 4.80 | 1092 | NYSE | DPZ | Fri, Nov 7, 2008 | 5.15 | 5.22 | 4.96 | 5.04 | 1091 | NYSE | DPZ | Thu, Nov 6, 2008 | 5.24 | 5.27 | 5.02 | 5.09 | 1090 | NYSE | DPZ | Wed, Nov 5, 2008 | 5.93 | 5.93 | 5.24 | 5.28 | 1089 | NYSE | DPZ | Tue, Nov 4, 2008 | 5.90 | 5.95 | 5.71 | 5.92 | 1088 | NYSE | DPZ | Mon, Nov 3, 2008 | 5.94 | 6.17 | 5.75 | 5.80 | 1087 | NYSE | DPZ | Fri, Oct 31, 2008 | 5.76 | 6.00 | 5.59 | 5.95 | 1086 | NYSE | DPZ | Thu, Oct 30, 2008 | 5.06 | 5.68 | 4.98 | 5.63 | 1085 | NYSE | DPZ | Wed, Oct 29, 2008 | 5.00 | 5.33 | 4.86 | 4.91 | 1084 | NYSE | DPZ | Tue, Oct 28, 2008 | 5.07 | 5.20 | 4.81 | 4.97 | 1083 | NYSE | DPZ | Mon, Oct 27, 2008 | 5.10 | 5.50 | 4.97 | 4.97 | 1082 | NYSE | DPZ | Fri, Oct 24, 2008 | 5.33 | 5.40 | 5.02 | 5.25 | 1081 | NYSE | DPZ | Thu, Oct 23, 2008 | 5.91 | 5.96 | 5.50 | 5.60 | 1080 | NYSE | DPZ | Wed, Oct 22, 2008 | 6.15 | 6.33 | 5.76 | 5.84 | 1079 | NYSE | DPZ | Tue, Oct 21, 2008 | 6.28 | 6.40 | 5.92 | 5.99 | 1078 | NYSE | DPZ | Mon, Oct 20, 2008 | 6.48 | 6.64 | 6.33 | 6.40 | 1077 | NYSE | DPZ | Fri, Oct 17, 2008 | 6.27 | 6.64 | 5.89 | 6.43 | 1076 | NYSE | DPZ | Thu, Oct 16, 2008 | 6.77 | 7.14 | 6.30 | 6.49 | 1075 | NYSE | DPZ | Wed, Oct 15, 2008 | 7.45 | 7.45 | 6.61 | 6.72 | 1074 | NYSE | DPZ | Tue, Oct 14, 2008 | 9.60 | 9.60 | 6.75 | 7.45 | 1073 | NYSE | DPZ | Mon, Oct 13, 2008 | 9.91 | 10.15 | 9.84 | 10.00 | 1072 | NYSE | DPZ | Fri, Oct 10, 2008 | 8.95 | 9.71 | 8.69 | 9.53 | 1071 | NYSE | DPZ | Thu, Oct 9, 2008 | 9.74 | 9.98 | 9.33 | 9.39 | 1070 | NYSE | DPZ | Wed, Oct 8, 2008 | 9.57 | 10.15 | 9.57 | 9.77 | 1069 | NYSE | DPZ | Tue, Oct 7, 2008 | 10.18 | 10.38 | 9.65 | 9.75 | 1068 | NYSE | DPZ | Mon, Oct 6, 2008 | 10.45 | 10.57 | 9.90 | 10.09 | 1067 | NYSE | DPZ | Fri, Oct 3, 2008 | 11.47 | 11.54 | 10.73 | 10.73 | 1066 | NYSE | DPZ | Thu, Oct 2, 2008 | 12.01 | 12.01 | 11.29 | 11.32 | 1065 | NYSE | DPZ | Wed, Oct 1, 2008 | 12.03 | 12.07 | 11.73 | 11.97 | 1064 | NYSE | DPZ | Tue, Sep 30, 2008 | 11.80 | 12.17 | 11.35 | 12.14 | 1063 | NYSE | DPZ | Mon, Sep 29, 2008 | 12.10 | 12.27 | 11.29 | 11.47 | 1062 | NYSE | DPZ | Fri, Sep 26, 2008 | 12.01 | 12.53 | 11.98 | 12.30 | 1061 | NYSE | DPZ | Thu, Sep 25, 2008 | 12.24 | 12.46 | 12.22 | 12.26 | 1060 | NYSE | DPZ | Wed, Sep 24, 2008 | 12.69 | 12.75 | 12.19 | 12.21 | 1059 | NYSE | DPZ | Tue, Sep 23, 2008 | 12.67 | 12.97 | 12.56 | 12.65 | 1058 | NYSE | DPZ | Mon, Sep 22, 2008 | 13.33 | 13.33 | 12.51 | 12.59 | 1057 | NYSE | DPZ | Fri, Sep 19, 2008 | 13.47 | 13.70 | 13.20 | 13.37 | 1056 | NYSE | DPZ | Thu, Sep 18, 2008 | 12.87 | 12.87 | 12.10 | 12.66 | 1055 | NYSE | DPZ | Wed, Sep 17, 2008 | 13.15 | 13.20 | 12.59 | 12.59 | 1054 | NYSE | DPZ | Tue, Sep 16, 2008 | 12.71 | 13.49 | 12.62 | 13.36 | 1053 | NYSE | DPZ | Mon, Sep 15, 2008 | 12.91 | 13.40 | 12.79 | 13.04 | 1052 | NYSE | DPZ | Fri, Sep 12, 2008 | 13.23 | 13.35 | 12.95 | 13.14 | 1051 | NYSE | DPZ | Thu, Sep 11, 2008 | 12.87 | 13.82 | 12.87 | 13.49 | 1050 | NYSE | DPZ | Wed, Sep 10, 2008 | 13.49 | 13.68 | 13.27 | 13.35 | 1049 | NYSE | DPZ | Tue, Sep 9, 2008 | 13.41 | 13.58 | 13.24 | 13.24 | 1048 | NYSE | DPZ | Mon, Sep 8, 2008 | 13.52 | 13.80 | 13.40 | 13.50 | 1047 | NYSE | DPZ | Fri, Sep 5, 2008 | 12.98 | 13.22 | 12.70 | 13.11 | 1046 | NYSE | DPZ | Thu, Sep 4, 2008 | 13.28 | 13.35 | 12.96 | 13.07 | 1045 | NYSE | DPZ | Wed, Sep 3, 2008 | 13.42 | 13.57 | 13.27 | 13.43 | 1044 | NYSE | DPZ | Tue, Sep 2, 2008 | 13.89 | 14.20 | 13.44 | 13.48 | 1043 | NYSE | DPZ | Fri, Aug 29, 2008 | 13.56 | 13.67 | 13.33 | 13.40 | 1042 | NYSE | DPZ | Thu, Aug 28, 2008 | 13.31 | 13.62 | 13.19 | 13.61 | 1041 | NYSE | DPZ | Wed, Aug 27, 2008 | 13.36 | 13.43 | 13.23 | 13.31 | 1040 | NYSE | DPZ | Tue, Aug 26, 2008 | 13.42 | 13.73 | 13.07 | 13.41 | 1039 | NYSE | DPZ | Mon, Aug 25, 2008 | 13.60 | 13.86 | 13.29 | 13.41 | 1038 | NYSE | DPZ | Fri, Aug 22, 2008 | 13.20 | 13.72 | 13.19 | 13.70 | 1037 | NYSE | DPZ | Thu, Aug 21, 2008 | 13.04 | 13.30 | 12.90 | 13.00 | 1036 | NYSE | DPZ | Wed, Aug 20, 2008 | 13.35 | 13.50 | 13.03 | 13.20 | 1035 | NYSE | DPZ | Tue, Aug 19, 2008 | 13.67 | 13.86 | 13.17 | 13.31 | 1034 | NYSE | DPZ | Mon, Aug 18, 2008 | 14.02 | 14.12 | 13.66 | 13.76 | 1033 | NYSE | DPZ | Fri, Aug 15, 2008 | 13.79 | 14.13 | 13.71 | 13.98 | 1032 | NYSE | DPZ | Thu, Aug 14, 2008 | 13.30 | 13.84 | 13.27 | 13.74 | 1031 | NYSE | DPZ | Wed, Aug 13, 2008 | 13.55 | 13.58 | 13.17 | 13.43 | 1030 | NYSE | DPZ | Tue, Aug 12, 2008 | 13.53 | 13.70 | 13.38 | 13.60 | 1029 | NYSE | DPZ | Mon, Aug 11, 2008 | 13.50 | 14.19 | 13.30 | 13.71 | 1028 | NYSE | DPZ | Fri, Aug 8, 2008 | 13.09 | 13.64 | 13.09 | 13.53 | 1027 | NYSE | DPZ | Thu, Aug 7, 2008 | 13.20 | 13.34 | 12.85 | 13.10 | 1026 | NYSE | DPZ | Wed, Aug 6, 2008 | 13.38 | 13.57 | 13.03 | 13.46 | 1025 | NYSE | DPZ | Tue, Aug 5, 2008 | 12.96 | 13.66 | 12.96 | 13.40 | 1024 | NYSE | DPZ | Mon, Aug 4, 2008 | 12.88 | 13.06 | 12.41 | 12.82 | 1023 | NYSE | DPZ | Fri, Aug 1, 2008 | 12.94 | 13.07 | 12.53 | 12.94 | 1022 | NYSE | DPZ | Thu, Jul 31, 2008 | 12.84 | 13.24 | 12.74 | 12.96 | 1021 | NYSE | DPZ | Wed, Jul 30, 2008 | 13.26 | 13.36 | 12.78 | 12.99 | 1020 | NYSE | DPZ | Tue, Jul 29, 2008 | 12.86 | 13.34 | 12.85 | 13.07 | 1019 | NYSE | DPZ | Mon, Jul 28, 2008 | 12.96 | 13.29 | 12.54 | 12.76 | 1018 | NYSE | DPZ | Fri, Jul 25, 2008 | 12.93 | 13.38 | 12.76 | 12.98 | 1017 | NYSE | DPZ | Thu, Jul 24, 2008 | 13.42 | 13.76 | 12.72 | 12.77 | 1016 | NYSE | DPZ | Wed, Jul 23, 2008 | 12.62 | 14.20 | 12.62 | 13.36 | 1015 | NYSE | DPZ | Tue, Jul 22, 2008 | 11.45 | 12.79 | 10.95 | 12.63 | 1014 | NYSE | DPZ | Mon, Jul 21, 2008 | 10.74 | 10.75 | 10.22 | 10.39 | 1013 | NYSE | DPZ | Fri, Jul 18, 2008 | 10.67 | 11.02 | 10.31 | 10.59 | 1012 | NYSE | DPZ | Thu, Jul 17, 2008 | 11.05 | 11.05 | 10.43 | 10.60 | 1011 | NYSE | DPZ | Wed, Jul 16, 2008 | 10.35 | 11.08 | 10.20 | 10.88 | 1010 | NYSE | DPZ | Tue, Jul 15, 2008 | 10.05 | 10.59 | 9.85 | 10.27 | 1009 | NYSE | DPZ | Mon, Jul 14, 2008 | 10.69 | 10.70 | 10.16 | 10.23 | 1008 | NYSE | DPZ | Fri, Jul 11, 2008 | 10.60 | 10.85 | 10.20 | 10.58 | 1007 | NYSE | DPZ | Thu, Jul 10, 2008 | 11.00 | 11.18 | 10.61 | 10.67 | 1006 | NYSE | DPZ | Wed, Jul 9, 2008 | 11.72 | 11.94 | 11.03 | 11.03 | 1005 | NYSE | DPZ | Tue, Jul 8, 2008 | 11.14 | 11.75 | 11.07 | 11.74 | 1004 | NYSE | DPZ | Mon, Jul 7, 2008 | 11.18 | 11.32 | 10.87 | 11.07 | 1003 | NYSE | DPZ | Thu, Jul 3, 2008 | 10.50 | 11.24 | 10.50 | 11.11 | 1002 | NYSE | DPZ | Wed, Jul 2, 2008 | 11.07 | 11.16 | 10.55 | 10.59 | 1001 | NYSE | DPZ | Tue, Jul 1, 2008 | 11.30 | 11.45 | 10.92 | 11.09 | 1000 | NYSE | DPZ | Mon, Jun 30, 2008 | 11.83 | 11.95 | 11.48 | 11.50 | 999 | NYSE | DPZ | Fri, Jun 27, 2008 | 11.44 | 11.88 | 10.58 | 11.85 | 998 | NYSE | DPZ | Thu, Jun 26, 2008 | 12.56 | 12.57 | 11.79 | 11.79 | 997 | NYSE | DPZ | Wed, Jun 25, 2008 | 12.10 | 12.86 | 12.09 | 12.73 | 996 | NYSE | DPZ | Tue, Jun 24, 2008 | 11.70 | 12.23 | 11.50 | 12.09 | 995 | NYSE | DPZ | Mon, Jun 23, 2008 | 12.14 | 12.20 | 11.80 | 11.80 | 994 | NYSE | DPZ | Fri, Jun 20, 2008 | 12.14 | 12.50 | 11.97 | 12.14 | 993 | NYSE | DPZ | Thu, Jun 19, 2008 | 12.30 | 12.59 | 12.15 | 12.39 | 992 | NYSE | DPZ | Wed, Jun 18, 2008 | 12.55 | 12.66 | 12.06 | 12.32 | 991 | NYSE | DPZ | Tue, Jun 17, 2008 | 12.87 | 12.87 | 12.60 | 12.64 | 990 | NYSE | DPZ | Mon, Jun 16, 2008 | 12.82 | 12.94 | 12.60 | 12.86 | 989 | NYSE | DPZ | Fri, Jun 13, 2008 | 12.69 | 12.94 | 12.50 | 12.89 | 988 | NYSE | DPZ | Thu, Jun 12, 2008 | 12.67 | 13.01 | 12.53 | 12.61 | 987 | NYSE | DPZ | Wed, Jun 11, 2008 | 13.06 | 13.06 | 12.65 | 12.65 | 986 | NYSE | DPZ | Tue, Jun 10, 2008 | 12.82 | 13.13 | 12.76 | 13.12 | 985 | NYSE | DPZ | Mon, Jun 9, 2008 | 13.02 | 13.16 | 12.85 | 12.93 | 984 | NYSE | DPZ | Fri, Jun 6, 2008 | 13.64 | 13.65 | 13.02 | 13.02 | 983 | NYSE | DPZ | Thu, Jun 5, 2008 | 13.46 | 13.94 | 13.45 | 13.73 | 982 | NYSE | DPZ | Wed, Jun 4, 2008 | 13.02 | 13.45 | 12.99 | 13.44 | 981 | NYSE | DPZ | Tue, Jun 3, 2008 | 13.14 | 13.30 | 12.95 | 13.12 | 980 | NYSE | DPZ | Mon, Jun 2, 2008 | 13.47 | 13.48 | 12.90 | 13.06 | 979 | NYSE | DPZ | Fri, May 30, 2008 | 13.66 | 13.66 | 13.37 | 13.46 | 978 | NYSE | DPZ | Thu, May 29, 2008 | 13.20 | 13.68 | 13.20 | 13.62 | 977 | NYSE | DPZ | Wed, May 28, 2008 | 13.00 | 13.25 | 12.69 | 13.23 | 976 | NYSE | DPZ | Tue, May 27, 2008 | 12.79 | 13.06 | 12.64 | 12.98 | 975 | NYSE | DPZ | Fri, May 23, 2008 | 12.72 | 12.83 | 12.50 | 12.75 | 974 | NYSE | DPZ | Thu, May 22, 2008 | 12.70 | 13.00 | 12.70 | 12.83 | 973 | NYSE | DPZ | Wed, May 21, 2008 | 12.91 | 13.13 | 12.63 | 12.70 | 972 | NYSE | DPZ | Tue, May 20, 2008 | 12.87 | 12.93 | 12.77 | 12.90 | 971 | NYSE | DPZ | Mon, May 19, 2008 | 13.04 | 13.05 | 12.50 | 12.95 | 970 | NYSE | DPZ | Fri, May 16, 2008 | 13.61 | 13.70 | 12.96 | 13.07 | 969 | NYSE | DPZ | Thu, May 15, 2008 | 13.69 | 13.69 | 13.12 | 13.60 | 968 | NYSE | DPZ | Wed, May 14, 2008 | 13.69 | 14.07 | 13.55 | 13.66 | 967 | NYSE | DPZ | Tue, May 13, 2008 | 13.50 | 13.75 | 13.39 | 13.70 | 966 | NYSE | DPZ | Mon, May 12, 2008 | 13.12 | 13.53 | 13.11 | 13.51 | 965 | NYSE | DPZ | Fri, May 9, 2008 | 13.00 | 13.24 | 12.94 | 13.05 | 964 | NYSE | DPZ | Thu, May 8, 2008 | 13.17 | 13.26 | 13.02 | 13.10 | 963 | NYSE | DPZ | Wed, May 7, 2008 | 13.34 | 13.64 | 13.13 | 13.14 | 962 | NYSE | DPZ | Tue, May 6, 2008 | 13.42 | 13.67 | 13.37 | 13.46 | 961 | NYSE | DPZ | Mon, May 5, 2008 | 13.40 | 13.56 | 13.21 | 13.51 | 960 | NYSE | DPZ | Fri, May 2, 2008 | 13.59 | 13.72 | 13.46 | 13.52 | 959 | NYSE | DPZ | Thu, May 1, 2008 | 13.28 | 13.75 | 13.05 | 13.51 | 958 | NYSE | DPZ | Wed, Apr 30, 2008 | 13.00 | 13.58 | 13.00 | 13.28 | 957 | NYSE | DPZ | Tue, Apr 29, 2008 | 12.18 | 13.51 | 11.68 | 12.90 | 956 | NYSE | DPZ | Mon, Apr 28, 2008 | 13.18 | 13.28 | 12.50 | 12.69 | 955 | NYSE | DPZ | Fri, Apr 25, 2008 | 13.02 | 13.22 | 12.81 | 13.09 | 954 | NYSE | DPZ | Thu, Apr 24, 2008 | 12.83 | 13.13 | 12.57 | 12.94 | 953 | NYSE | DPZ | Wed, Apr 23, 2008 | 12.65 | 12.97 | 12.52 | 12.84 | 952 | NYSE | DPZ | Tue, Apr 22, 2008 | 12.91 | 12.94 | 12.49 | 12.65 | 951 | NYSE | DPZ | Mon, Apr 21, 2008 | 12.97 | 13.22 | 12.90 | 13.00 | 950 | NYSE | DPZ | Fri, Apr 18, 2008 | 12.86 | 13.12 | 12.69 | 13.05 | 949 | NYSE | DPZ | Thu, Apr 17, 2008 | 12.66 | 12.79 | 12.59 | 12.63 | 948 | NYSE | DPZ | Wed, Apr 16, 2008 | 12.73 | 12.77 | 12.51 | 12.74 | 947 | NYSE | DPZ | Tue, Apr 15, 2008 | 12.88 | 12.88 | 12.39 | 12.59 | 946 | NYSE | DPZ | Mon, Apr 14, 2008 | 12.79 | 12.98 | 12.68 | 12.77 | 945 | NYSE | DPZ | Fri, Apr 11, 2008 | 13.07 | 13.09 | 12.79 | 12.84 | 944 | NYSE | DPZ | Thu, Apr 10, 2008 | 13.13 | 13.37 | 12.91 | 13.20 | 943 | NYSE | DPZ | Wed, Apr 9, 2008 | 13.91 | 13.98 | 13.10 | 13.16 | 942 | NYSE | DPZ | Tue, Apr 8, 2008 | 13.92 | 13.96 | 13.69 | 13.93 | 941 | NYSE | DPZ | Mon, Apr 7, 2008 | 14.22 | 14.24 | 13.93 | 14.09 | 940 | NYSE | DPZ | Fri, Apr 4, 2008 | 14.03 | 14.37 | 13.67 | 14.13 | 939 | NYSE | DPZ | Thu, Apr 3, 2008 | 13.90 | 14.23 | 13.78 | 14.11 | 938 | NYSE | DPZ | Wed, Apr 2, 2008 | 14.16 | 14.40 | 13.83 | 14.02 | 937 | NYSE | DPZ | Tue, Apr 1, 2008 | 13.72 | 14.07 | 13.51 | 14.03 | 936 | NYSE | DPZ | Mon, Mar 31, 2008 | 13.30 | 13.78 | 12.96 | 13.49 | 935 | NYSE | DPZ | Fri, Mar 28, 2008 | 13.20 | 13.68 | 12.73 | 13.23 | 934 | NYSE | DPZ | Thu, Mar 27, 2008 | 14.00 | 14.13 | 13.64 | 13.84 | 933 | NYSE | DPZ | Wed, Mar 26, 2008 | 14.26 | 14.29 | 13.86 | 14.04 | 932 | NYSE | DPZ | Tue, Mar 25, 2008 | 14.95 | 15.05 | 14.00 | 14.35 | 931 | NYSE | DPZ | Mon, Mar 24, 2008 | 14.55 | 15.18 | 14.55 | 14.92 | 930 | NYSE | DPZ | Thu, Mar 20, 2008 | 13.42 | 14.72 | 13.13 | 14.51 | 929 | NYSE | DPZ | Wed, Mar 19, 2008 | 13.59 | 13.59 | 13.27 | 13.36 | 928 | NYSE | DPZ | Tue, Mar 18, 2008 | 13.44 | 13.59 | 13.02 | 13.37 | 927 | NYSE | DPZ | Mon, Mar 17, 2008 | 12.65 | 13.29 | 12.63 | 13.14 | 926 | NYSE | DPZ | Fri, Mar 14, 2008 | 13.45 | 13.46 | 12.76 | 13.01 | 925 | NYSE | DPZ | Thu, Mar 13, 2008 | 13.20 | 13.50 | 12.98 | 13.36 | 924 | NYSE | DPZ | Wed, Mar 12, 2008 | 13.39 | 13.53 | 13.21 | 13.38 | 923 | NYSE | DPZ | Tue, Mar 11, 2008 | 13.31 | 13.45 | 13.04 | 13.34 | 922 | NYSE | DPZ | Mon, Mar 10, 2008 | 12.90 | 13.18 | 12.90 | 13.02 | 921 | NYSE | DPZ | Fri, Mar 7, 2008 | 12.81 | 13.23 | 12.68 | 12.88 | 920 | NYSE | DPZ | Thu, Mar 6, 2008 | 13.40 | 13.44 | 13.00 | 13.04 | 919 | NYSE | DPZ | Wed, Mar 5, 2008 | 13.29 | 13.44 | 13.25 | 13.39 | 918 | NYSE | DPZ | Tue, Mar 4, 2008 | 13.14 | 13.46 | 13.10 | 13.34 | 917 | NYSE | DPZ | Mon, Mar 3, 2008 | 13.31 | 13.39 | 12.99 | 13.33 | 916 | NYSE | DPZ | Fri, Feb 29, 2008 | 13.35 | 13.68 | 13.12 | 13.25 | 915 | NYSE | DPZ | Thu, Feb 28, 2008 | 13.98 | 13.98 | 13.47 | 13.54 | 914 | NYSE | DPZ | Wed, Feb 27, 2008 | 13.64 | 14.29 | 13.09 | 14.06 | 913 | NYSE | DPZ | Tue, Feb 26, 2008 | 12.55 | 14.32 | 12.52 | 13.74 | 912 | NYSE | DPZ | Mon, Feb 25, 2008 | 13.24 | 13.29 | 12.86 | 13.01 | 911 | NYSE | DPZ | Fri, Feb 22, 2008 | 13.47 | 13.54 | 13.18 | 13.29 | 910 | NYSE | DPZ | Thu, Feb 21, 2008 | 13.94 | 14.08 | 13.36 | 13.42 | 909 | NYSE | DPZ | Wed, Feb 20, 2008 | 13.49 | 13.91 | 13.39 | 13.81 | 908 | NYSE | DPZ | Tue, Feb 19, 2008 | 13.66 | 13.83 | 13.40 | 13.49 | 907 | NYSE | DPZ | Fri, Feb 15, 2008 | 13.51 | 13.60 | 13.19 | 13.53 | 906 | NYSE | DPZ | Thu, Feb 14, 2008 | 14.10 | 14.18 | 13.53 | 13.63 | 905 | NYSE | DPZ | Wed, Feb 13, 2008 | 13.84 | 14.10 | 13.68 | 14.08 | 904 | NYSE | DPZ | Tue, Feb 12, 2008 | 13.40 | 13.82 | 13.37 | 13.68 | 903 | NYSE | DPZ | Mon, Feb 11, 2008 | 13.56 | 13.56 | 13.23 | 13.36 | 902 | NYSE | DPZ | Fri, Feb 8, 2008 | 13.84 | 13.87 | 13.42 | 13.61 | 901 | NYSE | DPZ | Thu, Feb 7, 2008 | 13.47 | 14.09 | 13.47 | 13.90 | 900 | NYSE | DPZ | Wed, Feb 6, 2008 | 13.83 | 13.96 | 13.43 | 13.49 | 899 | NYSE | DPZ | Tue, Feb 5, 2008 | 13.57 | 14.13 | 13.43 | 13.75 | 898 | NYSE | DPZ | Mon, Feb 4, 2008 | 14.21 | 14.21 | 13.80 | 13.82 | 897 | NYSE | DPZ | Fri, Feb 1, 2008 | 13.73 | 14.30 | 13.65 | 14.22 | 896 | NYSE | DPZ | Thu, Jan 31, 2008 | 12.88 | 13.82 | 12.88 | 13.61 | 895 | NYSE | DPZ | Wed, Jan 30, 2008 | 13.20 | 13.51 | 13.04 | 13.07 | 894 | NYSE | DPZ | Tue, Jan 29, 2008 | 13.35 | 13.56 | 13.18 | 13.33 | 893 | NYSE | DPZ | Mon, Jan 28, 2008 | 13.21 | 13.35 | 12.95 | 13.30 | 892 | NYSE | DPZ | Fri, Jan 25, 2008 | 13.47 | 13.79 | 13.03 | 13.25 | 891 | NYSE | DPZ | Thu, Jan 24, 2008 | 13.65 | 13.96 | 13.23 | 13.26 | 890 | NYSE | DPZ | Wed, Jan 23, 2008 | 11.93 | 13.80 | 11.85 | 13.60 | 889 | NYSE | DPZ | Tue, Jan 22, 2008 | 11.63 | 12.49 | 11.63 | 12.17 | 888 | NYSE | DPZ | Fri, Jan 18, 2008 | 12.19 | 12.39 | 11.99 | 12.13 | 887 | NYSE | DPZ | Thu, Jan 17, 2008 | 12.12 | 12.23 | 11.92 | 12.13 | 886 | NYSE | DPZ | Wed, Jan 16, 2008 | 11.89 | 12.38 | 11.89 | 12.13 | 885 | NYSE | DPZ | Tue, Jan 15, 2008 | 11.88 | 11.93 | 11.70 | 11.87 | 884 | NYSE | DPZ | Mon, Jan 14, 2008 | 11.96 | 12.40 | 11.75 | 12.07 | 883 | NYSE | DPZ | Fri, Jan 11, 2008 | 12.22 | 12.22 | 11.72 | 11.86 | 882 | NYSE | DPZ | Thu, Jan 10, 2008 | 11.70 | 12.59 | 11.60 | 12.33 | 881 | NYSE | DPZ | Wed, Jan 9, 2008 | 11.54 | 11.90 | 11.42 | 11.81 | 880 | NYSE | DPZ | Tue, Jan 8, 2008 | 12.05 | 12.30 | 11.51 | 11.59 | 879 | NYSE | DPZ | Mon, Jan 7, 2008 | 11.80 | 12.19 | 11.71 | 12.02 | 878 | NYSE | DPZ | Fri, Jan 4, 2008 | 11.95 | 11.95 | 11.30 | 11.72 | 877 | NYSE | DPZ | Thu, Jan 3, 2008 | 12.78 | 12.78 | 11.86 | 12.09 | 876 | NYSE | DPZ | Wed, Jan 2, 2008 | 13.22 | 13.40 | 12.71 | 12.80 | 875 | NYSE | DPZ | Mon, Dec 31, 2007 | 13.14 | 13.23 | 12.90 | 13.23 | 874 | NYSE | DPZ | Fri, Dec 28, 2007 | 13.76 | 13.79 | 13.16 | 13.16 | 873 | NYSE | DPZ | Thu, Dec 27, 2007 | 13.53 | 13.86 | 13.52 | 13.77 | 872 | NYSE | DPZ | Wed, Dec 26, 2007 | 13.44 | 13.59 | 13.41 | 13.47 | 871 | NYSE | DPZ | Mon, Dec 24, 2007 | 12.96 | 13.56 | 12.94 | 13.56 | 870 | NYSE | DPZ | Fri, Dec 21, 2007 | 13.22 | 13.23 | 12.88 | 13.04 | 869 | NYSE | DPZ | Thu, Dec 20, 2007 | 12.90 | 13.00 | 12.58 | 13.00 | 868 | NYSE | DPZ | Wed, Dec 19, 2007 | 12.89 | 13.09 | 12.52 | 12.75 | 867 | NYSE | DPZ | Tue, Dec 18, 2007 | 12.97 | 13.11 | 12.25 | 12.94 | 866 | NYSE | DPZ | Mon, Dec 17, 2007 | 12.72 | 13.03 | 12.55 | 12.84 | 865 | NYSE | DPZ | Fri, Dec 14, 2007 | 12.90 | 12.99 | 12.68 | 12.77 | 864 | NYSE | DPZ | Thu, Dec 13, 2007 | 13.21 | 13.37 | 12.94 | 13.11 | 863 | NYSE | DPZ | Wed, Dec 12, 2007 | 13.77 | 13.79 | 13.17 | 13.35 | 862 | NYSE | DPZ | Tue, Dec 11, 2007 | 13.92 | 14.00 | 13.29 | 13.45 | 861 | NYSE | DPZ | Mon, Dec 10, 2007 | 13.87 | 14.05 | 13.71 | 13.84 | 860 | NYSE | DPZ | Fri, Dec 7, 2007 | 13.95 | 13.98 | 13.68 | 13.73 | 859 | NYSE | DPZ | Thu, Dec 6, 2007 | 13.13 | 13.88 | 13.10 | 13.79 | 858 | NYSE | DPZ | Wed, Dec 5, 2007 | 13.47 | 13.51 | 13.05 | 13.25 | 857 | NYSE | DPZ | Tue, Dec 4, 2007 | 13.42 | 13.55 | 13.17 | 13.31 | 856 | NYSE | DPZ | Mon, Dec 3, 2007 | 13.81 | 13.84 | 13.52 | 13.57 | 855 | NYSE | DPZ | Fri, Nov 30, 2007 | 13.92 | 14.02 | 13.75 | 13.86 | 854 | NYSE | DPZ | Thu, Nov 29, 2007 | 13.74 | 13.83 | 13.59 | 13.79 | 853 | NYSE | DPZ | Wed, Nov 28, 2007 | 13.46 | 13.82 | 13.44 | 13.80 | 852 | NYSE | DPZ | Tue, Nov 27, 2007 | 13.51 | 13.56 | 13.25 | 13.34 | 851 | NYSE | DPZ | Mon, Nov 26, 2007 | 13.59 | 13.68 | 13.40 | 13.44 | 850 | NYSE | DPZ | Fri, Nov 23, 2007 | 13.43 | 13.56 | 13.34 | 13.54 | 849 | NYSE | DPZ | Wed, Nov 21, 2007 | 13.51 | 13.51 | 13.17 | 13.25 | 848 | NYSE | DPZ | Tue, Nov 20, 2007 | 13.80 | 14.02 | 13.37 | 13.56 | 847 | NYSE | DPZ | Mon, Nov 19, 2007 | 13.77 | 13.95 | 13.57 | 13.83 | 846 | NYSE | DPZ | Fri, Nov 16, 2007 | 13.71 | 13.98 | 13.62 | 13.89 | 845 | NYSE | DPZ | Thu, Nov 15, 2007 | 14.02 | 14.04 | 13.77 | 13.86 | 844 | NYSE | DPZ | Wed, Nov 14, 2007 | 14.32 | 14.32 | 14.00 | 14.06 | 843 | NYSE | DPZ | Tue, Nov 13, 2007 | 14.11 | 14.35 | 14.03 | 14.26 | 842 | NYSE | DPZ | Mon, Nov 12, 2007 | 13.63 | 14.13 | 13.52 | 14.01 | 841 | NYSE | DPZ | Fri, Nov 9, 2007 | 14.05 | 14.05 | 13.67 | 13.76 | 840 | NYSE | DPZ | Thu, Nov 8, 2007 | 13.83 | 14.31 | 13.56 | 14.18 | 839 | NYSE | DPZ | Wed, Nov 7, 2007 | 14.23 | 14.34 | 13.65 | 13.68 | 838 | NYSE | DPZ | Tue, Nov 6, 2007 | 14.31 | 14.44 | 14.24 | 14.41 | 837 | NYSE | DPZ | Mon, Nov 5, 2007 | 14.54 | 14.74 | 14.37 | 14.51 | 836 | NYSE | DPZ | Fri, Nov 2, 2007 | 15.20 | 15.20 | 14.65 | 14.74 | 835 | NYSE | DPZ | Thu, Nov 1, 2007 | 15.20 | 15.46 | 14.94 | 15.05 | 834 | NYSE | DPZ | Wed, Oct 31, 2007 | 15.01 | 15.45 | 14.75 | 15.44 | 833 | NYSE | DPZ | Tue, Oct 30, 2007 | 14.83 | 14.85 | 14.65 | 14.68 | 832 | NYSE | DPZ | Mon, Oct 29, 2007 | 15.17 | 15.31 | 14.77 | 14.82 | 831 | NYSE | DPZ | Fri, Oct 26, 2007 | 15.35 | 15.37 | 14.90 | 15.18 | 830 | NYSE | DPZ | Thu, Oct 25, 2007 | 15.35 | 15.35 | 14.96 | 15.17 | 829 | NYSE | DPZ | Wed, Oct 24, 2007 | 14.94 | 15.30 | 14.80 | 15.30 | 828 | NYSE | DPZ | Tue, Oct 23, 2007 | 14.61 | 15.08 | 14.52 | 15.02 | 827 | NYSE | DPZ | Mon, Oct 22, 2007 | 14.40 | 14.65 | 14.24 | 14.48 | 826 | NYSE | DPZ | Fri, Oct 19, 2007 | 14.68 | 14.70 | 14.41 | 14.46 | 825 | NYSE | DPZ | Thu, Oct 18, 2007 | 14.48 | 14.74 | 14.30 | 14.74 | 824 | NYSE | DPZ | Wed, Oct 17, 2007 | 14.25 | 14.86 | 14.09 | 14.63 | 823 | NYSE | DPZ | Tue, Oct 16, 2007 | 15.51 | 15.61 | 14.22 | 14.29 | 822 | NYSE | DPZ | Mon, Oct 15, 2007 | 16.68 | 16.78 | 16.30 | 16.56 | 821 | NYSE | DPZ | Fri, Oct 12, 2007 | 16.78 | 16.90 | 16.70 | 16.75 | 820 | NYSE | DPZ | Thu, Oct 11, 2007 | 16.99 | 16.99 | 16.69 | 16.81 | 819 | NYSE | DPZ | Wed, Oct 10, 2007 | 16.85 | 16.96 | 16.80 | 16.88 | 818 | NYSE | DPZ | Tue, Oct 9, 2007 | 16.87 | 17.05 | 16.80 | 16.94 | 817 | NYSE | DPZ | Mon, Oct 8, 2007 | 17.20 | 17.20 | 16.80 | 16.89 | 816 | NYSE | DPZ | Fri, Oct 5, 2007 | 17.11 | 17.40 | 17.01 | 17.21 | 815 | NYSE | DPZ | Thu, Oct 4, 2007 | 17.34 | 17.34 | 16.75 | 16.94 | 814 | NYSE | DPZ | Wed, Oct 3, 2007 | 17.16 | 17.28 | 17.09 | 17.25 | 813 | NYSE | DPZ | Tue, Oct 2, 2007 | 17.22 | 17.30 | 17.19 | 17.25 | 812 | NYSE | DPZ | Mon, Oct 1, 2007 | 16.64 | 17.27 | 16.64 | 17.17 | 811 | NYSE | DPZ | Fri, Sep 28, 2007 | 16.58 | 16.77 | 16.44 | 16.59 | 810 | NYSE | DPZ | Thu, Sep 27, 2007 | 16.78 | 16.84 | 16.55 | 16.65 | 809 | NYSE | DPZ | Wed, Sep 26, 2007 | 16.68 | 16.98 | 16.52 | 16.72 | 808 | NYSE | DPZ | Tue, Sep 25, 2007 | 16.77 | 16.80 | 16.50 | 16.57 | 807 | NYSE | DPZ | Mon, Sep 24, 2007 | 17.15 | 17.16 | 16.76 | 16.84 | 806 | NYSE | DPZ | Fri, Sep 21, 2007 | 17.35 | 17.41 | 17.12 | 17.18 | 805 | NYSE | DPZ | Thu, Sep 20, 2007 | 17.42 | 17.48 | 17.02 | 17.19 | 804 | NYSE | DPZ | Wed, Sep 19, 2007 | 17.38 | 17.75 | 17.24 | 17.56 | 803 | NYSE | DPZ | Tue, Sep 18, 2007 | 16.69 | 17.26 | 16.55 | 17.20 | 802 | NYSE | DPZ | Mon, Sep 17, 2007 | 16.82 | 16.89 | 16.59 | 16.65 | 801 | NYSE | DPZ | Fri, Sep 14, 2007 | 16.62 | 16.98 | 16.32 | 16.94 | 800 | NYSE | DPZ | Thu, Sep 13, 2007 | 16.86 | 16.92 | 16.56 | 16.81 | 799 | NYSE | DPZ | Wed, Sep 12, 2007 | 17.00 | 17.18 | 16.74 | 16.83 | 798 | NYSE | DPZ | Tue, Sep 11, 2007 | 16.88 | 17.23 | 16.81 | 17.03 | 797 | NYSE | DPZ | Mon, Sep 10, 2007 | 17.21 | 17.34 | 16.71 | 16.84 | 796 | NYSE | DPZ | Fri, Sep 7, 2007 | 17.40 | 17.49 | 17.07 | 17.14 | 795 | NYSE | DPZ | Thu, Sep 6, 2007 | 17.74 | 17.88 | 17.35 | 17.67 | 794 | NYSE | DPZ | Wed, Sep 5, 2007 | 17.34 | 17.81 | 17.34 | 17.61 | 793 | NYSE | DPZ | Tue, Sep 4, 2007 | 17.74 | 17.74 | 17.38 | 17.66 | 792 | NYSE | DPZ | Fri, Aug 31, 2007 | 17.49 | 17.66 | 17.21 | 17.59 | 791 | NYSE | DPZ | Thu, Aug 30, 2007 | 17.31 | 17.55 | 17.13 | 17.27 | 790 | NYSE | DPZ | Wed, Aug 29, 2007 | 16.99 | 17.63 | 16.87 | 17.52 | 789 | NYSE | DPZ | Tue, Aug 28, 2007 | 17.25 | 17.28 | 16.88 | 16.93 | 788 | NYSE | DPZ | Mon, Aug 27, 2007 | 17.60 | 17.61 | 17.29 | 17.35 | 787 | NYSE | DPZ | Fri, Aug 24, 2007 | 17.36 | 17.81 | 17.14 | 17.74 | 786 | NYSE | DPZ | Thu, Aug 23, 2007 | 17.84 | 17.93 | 17.33 | 17.35 | 785 | NYSE | DPZ | Wed, Aug 22, 2007 | 17.60 | 17.87 | 17.45 | 17.81 | 784 | NYSE | DPZ | Tue, Aug 21, 2007 | 17.60 | 18.11 | 17.49 | 17.54 | 783 | NYSE | DPZ | Mon, Aug 20, 2007 | 17.76 | 18.08 | 17.64 | 17.69 | 782 | NYSE | DPZ | Fri, Aug 17, 2007 | 17.57 | 18.24 | 17.56 | 17.72 | 781 | NYSE | DPZ | Thu, Aug 16, 2007 | 17.39 | 18.10 | 17.23 | 17.59 | 780 | NYSE | DPZ | Wed, Aug 15, 2007 | 17.34 | 17.47 | 16.97 | 16.99 | 779 | NYSE | DPZ | Tue, Aug 14, 2007 | 17.74 | 17.76 | 17.28 | 17.39 | 778 | NYSE | DPZ | Mon, Aug 13, 2007 | 17.55 | 17.97 | 17.40 | 17.66 | 777 | NYSE | DPZ | Fri, Aug 10, 2007 | 15.57 | 17.40 | 15.50 | 17.13 | 776 | NYSE | DPZ | Thu, Aug 9, 2007 | 16.50 | 16.60 | 15.06 | 15.80 | 775 | NYSE | DPZ | Wed, Aug 8, 2007 | 17.98 | 18.32 | 16.37 | 16.95 | 774 | NYSE | DPZ | Tue, Aug 7, 2007 | 17.97 | 18.15 | 17.36 | 17.76 | 773 | NYSE | DPZ | Mon, Aug 6, 2007 | 17.81 | 18.34 | 17.41 | 18.05 | 772 | NYSE | DPZ | Fri, Aug 3, 2007 | 18.99 | 19.15 | 17.70 | 17.73 | 771 | NYSE | DPZ | Thu, Aug 2, 2007 | 19.01 | 19.24 | 18.67 | 19.02 | 770 | NYSE | DPZ | Wed, Aug 1, 2007 | 19.30 | 19.67 | 18.42 | 19.02 | 769 | NYSE | DPZ | Tue, Jul 31, 2007 | 19.45 | 19.83 | 19.08 | 19.15 | 768 | NYSE | DPZ | Mon, Jul 30, 2007 | 19.49 | 19.75 | 19.09 | 19.29 | 767 | NYSE | DPZ | Fri, Jul 27, 2007 | 19.87 | 20.40 | 19.35 | 19.50 | 766 | NYSE | DPZ | Thu, Jul 26, 2007 | 20.50 | 20.64 | 19.68 | 19.96 | 765 | NYSE | DPZ | Wed, Jul 25, 2007 | 21.25 | 21.25 | 20.40 | 20.71 | 764 | NYSE | DPZ | Tue, Jul 24, 2007 | 19.25 | 21.58 | 19.21 | 21.21 | 763 | NYSE | DPZ | Mon, Jul 23, 2007 | 18.29 | 18.61 | 18.24 | 18.28 | 762 | NYSE | DPZ | Fri, Jul 20, 2007 | 18.48 | 18.55 | 18.12 | 18.31 | 761 | NYSE | DPZ | Thu, Jul 19, 2007 | 18.39 | 18.56 | 18.31 | 18.52 | 760 | NYSE | DPZ | Wed, Jul 18, 2007 | 18.52 | 18.80 | 18.27 | 18.39 | 759 | NYSE | DPZ | Tue, Jul 17, 2007 | 18.78 | 18.89 | 18.57 | 18.62 | 758 | NYSE | DPZ | Mon, Jul 16, 2007 | 18.68 | 18.83 | 18.42 | 18.69 | 757 | NYSE | DPZ | Fri, Jul 13, 2007 | 18.77 | 18.81 | 18.54 | 18.79 | 756 | NYSE | DPZ | Thu, Jul 12, 2007 | 18.81 | 19.02 | 18.79 | 18.83 | 755 | NYSE | DPZ | Wed, Jul 11, 2007 | 18.42 | 18.86 | 18.37 | 18.73 | 754 | NYSE | DPZ | Tue, Jul 10, 2007 | 18.64 | 18.72 | 18.39 | 18.47 | 753 | NYSE | DPZ | Mon, Jul 9, 2007 | 18.88 | 18.96 | 18.72 | 18.76 | 752 | NYSE | DPZ | Fri, Jul 6, 2007 | 18.65 | 18.88 | 18.62 | 18.80 | 751 | NYSE | DPZ | Thu, Jul 5, 2007 | 18.48 | 18.77 | 18.46 | 18.62 | 750 | NYSE | DPZ | Tue, Jul 3, 2007 | 18.38 | 18.45 | 18.30 | 18.43 | 749 | NYSE | DPZ | Mon, Jul 2, 2007 | 18.40 | 18.74 | 18.16 | 18.38 | 748 | NYSE | DPZ | Fri, Jun 29, 2007 | 18.41 | 18.47 | 18.14 | 18.27 | 747 | NYSE | DPZ | Thu, Jun 28, 2007 | 18.35 | 18.49 | 18.23 | 18.36 | 746 | NYSE | DPZ | Wed, Jun 27, 2007 | 17.95 | 18.36 | 17.89 | 18.31 | 745 | NYSE | DPZ | Tue, Jun 26, 2007 | 18.02 | 18.21 | 17.90 | 18.04 | 744 | NYSE | DPZ | Mon, Jun 25, 2007 | 18.38 | 18.49 | 17.96 | 18.00 | 743 | NYSE | DPZ | Fri, Jun 22, 2007 | 18.30 | 18.58 | 18.25 | 18.37 | 742 | NYSE | DPZ | Thu, Jun 21, 2007 | 18.68 | 18.71 | 18.18 | 18.33 | 741 | NYSE | DPZ | Wed, Jun 20, 2007 | 18.93 | 18.93 | 18.65 | 18.67 | 740 | NYSE | DPZ | Tue, Jun 19, 2007 | 18.70 | 18.91 | 18.60 | 18.86 | 739 | NYSE | DPZ | Mon, Jun 18, 2007 | 18.82 | 18.82 | 18.56 | 18.63 | 738 | NYSE | DPZ | Fri, Jun 15, 2007 | 19.12 | 19.12 | 18.75 | 18.82 | 737 | NYSE | DPZ | Thu, Jun 14, 2007 | 19.05 | 19.15 | 18.75 | 18.82 | 736 | NYSE | DPZ | Wed, Jun 13, 2007 | 19.21 | 19.21 | 18.92 | 19.08 | 735 | NYSE | DPZ | Tue, Jun 12, 2007 | 19.21 | 19.32 | 19.03 | 19.10 | 734 | NYSE | DPZ | Mon, Jun 11, 2007 | 19.38 | 19.44 | 19.25 | 19.27 | 733 | NYSE | DPZ | Fri, Jun 8, 2007 | 19.33 | 19.50 | 19.21 | 19.46 | 732 | NYSE | DPZ | Thu, Jun 7, 2007 | 19.60 | 19.64 | 19.30 | 19.33 | 731 | NYSE | DPZ | Wed, Jun 6, 2007 | 19.70 | 19.80 | 19.51 | 19.60 | 730 | NYSE | DPZ | Tue, Jun 5, 2007 | 19.86 | 19.87 | 19.63 | 19.81 | 729 | NYSE | DPZ | Mon, Jun 4, 2007 | 19.87 | 19.94 | 19.66 | 19.88 | 728 | NYSE | DPZ | Fri, Jun 1, 2007 | 19.62 | 19.76 | 19.61 | 19.70 | 727 | NYSE | DPZ | Thu, May 31, 2007 | 19.47 | 19.66 | 19.39 | 19.62 | 726 | NYSE | DPZ | Wed, May 30, 2007 | 19.40 | 19.53 | 19.35 | 19.45 | 725 | NYSE | DPZ | Tue, May 29, 2007 | 19.66 | 19.66 | 19.38 | 19.57 | 724 | NYSE | DPZ | Fri, May 25, 2007 | 19.70 | 19.79 | 19.47 | 19.63 | 723 | NYSE | DPZ | Thu, May 24, 2007 | 19.58 | 19.76 | 19.36 | 19.58 | 722 | NYSE | DPZ | Wed, May 23, 2007 | 19.77 | 19.88 | 19.63 | 19.67 | 721 | NYSE | DPZ | Tue, May 22, 2007 | 19.68 | 19.80 | 19.50 | 19.79 | 720 | NYSE | DPZ | Mon, May 21, 2007 | 19.59 | 19.89 | 19.54 | 19.70 | 719 | NYSE | DPZ | Fri, May 18, 2007 | 19.64 | 19.76 | 19.45 | 19.59 | 718 | NYSE | DPZ | Thu, May 17, 2007 | 19.82 | 19.83 | 19.53 | 19.64 | 717 | NYSE | DPZ | Wed, May 16, 2007 | 19.95 | 20.02 | 19.75 | 19.89 | 716 | NYSE | DPZ | Tue, May 15, 2007 | 20.23 | 20.30 | 19.90 | 19.94 | 715 | NYSE | DPZ | Mon, May 14, 2007 | 19.98 | 20.21 | 19.98 | 20.21 | 714 | NYSE | DPZ | Fri, May 11, 2007 | 19.74 | 20.09 | 19.74 | 20.01 | 713 | NYSE | DPZ | Thu, May 10, 2007 | 20.05 | 20.20 | 19.70 | 19.80 | 712 | NYSE | DPZ | Wed, May 9, 2007 | 19.91 | 20.20 | 19.83 | 20.12 | 711 | NYSE | DPZ | Tue, May 8, 2007 | 19.70 | 19.90 | 19.63 | 19.86 | 710 | NYSE | DPZ | Mon, May 7, 2007 | 19.00 | 19.95 | 18.95 | 19.63 | 709 | NYSE | DPZ | Fri, May 4, 2007 | 32.31 | 32.39 | 31.75 | 32.37 | 708 | NYSE | DPZ | Thu, May 3, 2007 | 32.05 | 32.24 | 31.82 | 31.99 | 707 | NYSE | DPZ | Wed, May 2, 2007 | 31.75 | 32.25 | 31.12 | 32.07 | 706 | NYSE | DPZ | Tue, May 1, 2007 | 32.35 | 32.65 | 31.55 | 32.60 | 705 | NYSE | DPZ | Mon, Apr 30, 2007 | 32.90 | 33.06 | 32.17 | 32.25 | 704 | NYSE | DPZ | Fri, Apr 27, 2007 | 33.07 | 33.14 | 32.79 | 32.92 | 703 | NYSE | DPZ | Thu, Apr 26, 2007 | 33.84 | 33.84 | 32.82 | 33.06 | 702 | NYSE | DPZ | Wed, Apr 25, 2007 | 32.85 | 33.00 | 32.66 | 32.81 | 701 | NYSE | DPZ | Tue, Apr 24, 2007 | 33.40 | 33.42 | 32.59 | 32.70 | 700 | NYSE | DPZ | Mon, Apr 23, 2007 | 33.15 | 33.67 | 33.12 | 33.21 | 699 | NYSE | DPZ | Fri, Apr 20, 2007 | 32.98 | 33.30 | 32.73 | 33.26 | 698 | NYSE | DPZ | Thu, Apr 19, 2007 | 33.39 | 33.40 | 32.15 | 32.62 | 697 | NYSE | DPZ | Wed, Apr 18, 2007 | 35.67 | 35.67 | 33.61 | 33.63 | 696 | NYSE | DPZ | Tue, Apr 17, 2007 | 33.66 | 33.73 | 33.25 | 33.51 | 695 | NYSE | DPZ | Mon, Apr 16, 2007 | 33.20 | 33.94 | 33.20 | 33.66 | 694 | NYSE | DPZ | Fri, Apr 13, 2007 | 33.11 | 33.15 | 32.91 | 33.10 | 693 | NYSE | DPZ | Thu, Apr 12, 2007 | 33.05 | 33.22 | 32.62 | 33.16 | 692 | NYSE | DPZ | Wed, Apr 11, 2007 | 33.60 | 33.60 | 32.87 | 33.16 | 691 | NYSE | DPZ | Tue, Apr 10, 2007 | 33.50 | 33.69 | 33.44 | 33.56 | 690 | NYSE | DPZ | Mon, Apr 9, 2007 | 33.49 | 33.80 | 33.45 | 33.57 | 689 | NYSE | DPZ | Thu, Apr 5, 2007 | 33.49 | 33.61 | 33.48 | 33.52 | 688 | NYSE | DPZ | Wed, Apr 4, 2007 | 33.98 | 33.99 | 33.40 | 33.54 | 687 | NYSE | DPZ | Tue, Apr 3, 2007 | 33.05 | 33.62 | 33.03 | 33.49 | 686 | NYSE | DPZ | Mon, Apr 2, 2007 | 32.50 | 33.08 | 32.50 | 32.97 | 685 | NYSE | DPZ | Fri, Mar 30, 2007 | 32.19 | 32.53 | 32.10 | 32.47 | 684 | NYSE | DPZ | Thu, Mar 29, 2007 | 32.30 | 32.44 | 31.96 | 32.09 | 683 | NYSE | DPZ | Wed, Mar 28, 2007 | 32.00 | 32.24 | 31.82 | 32.00 | 682 | NYSE | DPZ | Tue, Mar 27, 2007 | 31.90 | 32.02 | 31.63 | 32.00 | 681 | NYSE | DPZ | Mon, Mar 26, 2007 | 31.95 | 32.03 | 31.64 | 32.00 | 680 | NYSE | DPZ | Fri, Mar 23, 2007 | 31.95 | 32.08 | 31.81 | 32.08 | 679 | NYSE | DPZ | Thu, Mar 22, 2007 | 32.01 | 32.04 | 31.75 | 31.85 | 678 | NYSE | DPZ | Wed, Mar 21, 2007 | 31.95 | 32.11 | 31.66 | 31.93 | 677 | NYSE | DPZ | Tue, Mar 20, 2007 | 31.60 | 31.98 | 31.60 | 31.97 | 676 | NYSE | DPZ | Mon, Mar 19, 2007 | 31.40 | 31.95 | 31.40 | 31.81 | 675 | NYSE | DPZ | Fri, Mar 16, 2007 | 31.55 | 31.65 | 30.98 | 31.30 | 674 | NYSE | DPZ | Thu, Mar 15, 2007 | 30.95 | 31.50 | 30.88 | 31.49 | 673 | NYSE | DPZ | Wed, Mar 14, 2007 | 30.85 | 31.20 | 30.28 | 30.90 | 672 | NYSE | DPZ | Tue, Mar 13, 2007 | 31.34 | 31.40 | 30.76 | 30.85 | 671 | NYSE | DPZ | Mon, Mar 12, 2007 | 31.33 | 31.64 | 31.30 | 31.50 | 670 | NYSE | DPZ | Fri, Mar 9, 2007 | 31.40 | 31.52 | 31.30 | 31.35 | 669 | NYSE | DPZ | Thu, Mar 8, 2007 | 31.20 | 31.35 | 30.96 | 31.27 | 668 | NYSE | DPZ | Wed, Mar 7, 2007 | 30.76 | 31.11 | 30.70 | 30.93 | 667 | NYSE | DPZ | Tue, Mar 6, 2007 | 30.68 | 30.92 | 30.47 | 30.83 | 666 | NYSE | DPZ | Mon, Mar 5, 2007 | 30.70 | 30.71 | 30.42 | 30.46 | 665 | NYSE | DPZ | Fri, Mar 2, 2007 | 30.70 | 31.14 | 30.68 | 30.83 | 664 | NYSE | DPZ | Thu, Mar 1, 2007 | 30.35 | 31.39 | 30.12 | 31.17 | 663 | NYSE | DPZ | Wed, Feb 28, 2007 | 31.05 | 31.45 | 30.80 | 30.86 | 662 | NYSE | DPZ | Tue, Feb 27, 2007 | 31.40 | 31.50 | 31.00 | 31.08 | 661 | NYSE | DPZ | Mon, Feb 26, 2007 | 31.85 | 31.90 | 31.55 | 31.70 | 660 | NYSE | DPZ | Fri, Feb 23, 2007 | 31.80 | 32.13 | 31.45 | 31.95 | 659 | NYSE | DPZ | Thu, Feb 22, 2007 | 32.25 | 32.32 | 31.94 | 32.30 | 658 | NYSE | DPZ | Wed, Feb 21, 2007 | 32.02 | 32.37 | 32.00 | 32.30 | 657 | NYSE | DPZ | Tue, Feb 20, 2007 | 32.00 | 32.32 | 31.65 | 32.09 | 656 | NYSE | DPZ | Fri, Feb 16, 2007 | 31.97 | 32.05 | 31.80 | 32.05 | 655 | NYSE | DPZ | Thu, Feb 15, 2007 | 31.81 | 32.20 | 31.70 | 31.97 | 654 | NYSE | DPZ | Wed, Feb 14, 2007 | 31.82 | 32.16 | 31.70 | 31.76 | 653 | NYSE | DPZ | Tue, Feb 13, 2007 | 31.85 | 31.98 | 31.73 | 31.82 | 652 | NYSE | DPZ | Mon, Feb 12, 2007 | 31.88 | 31.92 | 31.57 | 31.71 | 651 | NYSE | DPZ | Fri, Feb 9, 2007 | 31.94 | 32.18 | 31.60 | 31.75 | 650 | NYSE | DPZ | Thu, Feb 8, 2007 | 32.22 | 32.24 | 31.80 | 31.95 | 649 | NYSE | DPZ | Wed, Feb 7, 2007 | 29.85 | 32.40 | 29.85 | 32.38 | 648 | NYSE | DPZ | Tue, Feb 6, 2007 | 28.75 | 28.78 | 28.50 | 28.70 | 647 | NYSE | DPZ | Mon, Feb 5, 2007 | 28.91 | 28.91 | 28.59 | 28.68 | 646 | NYSE | DPZ | Fri, Feb 2, 2007 | 28.75 | 28.93 | 28.42 | 28.91 | 645 | NYSE | DPZ | Thu, Feb 1, 2007 | 28.70 | 28.74 | 28.30 | 28.50 | 644 | NYSE | DPZ | Wed, Jan 31, 2007 | 28.40 | 28.60 | 28.32 | 28.57 | 643 | NYSE | DPZ | Tue, Jan 30, 2007 | 28.45 | 28.53 | 28.38 | 28.44 | 642 | NYSE | DPZ | Mon, Jan 29, 2007 | 28.61 | 28.61 | 28.36 | 28.43 | 641 | NYSE | DPZ | Fri, Jan 26, 2007 | 28.61 | 28.66 | 28.43 | 28.61 | 640 | NYSE | DPZ | Thu, Jan 25, 2007 | 28.70 | 28.81 | 28.43 | 28.60 | 639 | NYSE | DPZ | Wed, Jan 24, 2007 | 28.71 | 28.94 | 28.69 | 28.80 | 638 | NYSE | DPZ | Tue, Jan 23, 2007 | 28.70 | 28.83 | 28.56 | 28.64 | 637 | NYSE | DPZ | Mon, Jan 22, 2007 | 28.70 | 28.85 | 28.58 | 28.76 | 636 | NYSE | DPZ | Fri, Jan 19, 2007 | 28.78 | 28.78 | 28.51 | 28.70 | 635 | NYSE | DPZ | Thu, Jan 18, 2007 | 28.79 | 29.00 | 28.71 | 28.78 | 634 | NYSE | DPZ | Wed, Jan 17, 2007 | 28.77 | 28.92 | 28.57 | 28.79 | 633 | NYSE | DPZ | Tue, Jan 16, 2007 | 28.96 | 29.10 | 28.70 | 28.77 | 632 | NYSE | DPZ | Fri, Jan 12, 2007 | 28.84 | 29.03 | 28.75 | 28.90 | 631 | NYSE | DPZ | Thu, Jan 11, 2007 | 28.60 | 29.06 | 28.56 | 28.94 | 630 | NYSE | DPZ | Wed, Jan 10, 2007 | 28.50 | 28.63 | 28.37 | 28.62 | 629 | NYSE | DPZ | Tue, Jan 9, 2007 | 28.01 | 28.50 | 28.01 | 28.50 | 628 | NYSE | DPZ | Mon, Jan 8, 2007 | 27.90 | 28.15 | 27.55 | 28.00 | 627 | NYSE | DPZ | Fri, Jan 5, 2007 | 28.25 | 28.25 | 27.99 | 28.00 | 626 | NYSE | DPZ | Thu, Jan 4, 2007 | 28.04 | 28.43 | 27.70 | 28.36 | 625 | NYSE | DPZ | Wed, Jan 3, 2007 | 27.80 | 28.19 | 27.78 | 28.04 | 624 | NYSE | DPZ | Fri, Dec 29, 2006 | 28.35 | 28.45 | 27.99 | 28.00 | 623 | NYSE | DPZ | Thu, Dec 28, 2006 | 28.30 | 28.50 | 28.19 | 28.35 | 622 | NYSE | DPZ | Wed, Dec 27, 2006 | 28.15 | 28.36 | 28.02 | 28.36 | 621 | NYSE | DPZ | Tue, Dec 26, 2006 | 27.78 | 28.13 | 27.78 | 28.02 | 620 | NYSE | DPZ | Fri, Dec 22, 2006 | 27.63 | 27.83 | 27.47 | 27.79 | 619 | NYSE | DPZ | Thu, Dec 21, 2006 | 27.98 | 28.01 | 27.42 | 27.66 | 618 | NYSE | DPZ | Wed, Dec 20, 2006 | 27.95 | 28.18 | 27.88 | 27.98 | 617 | NYSE | DPZ | Tue, Dec 19, 2006 | 27.80 | 27.91 | 27.51 | 27.88 | 616 | NYSE | DPZ | Mon, Dec 18, 2006 | 27.71 | 28.08 | 27.71 | 27.90 | 615 | NYSE | DPZ | Fri, Dec 15, 2006 | 27.68 | 27.80 | 27.60 | 27.75 | 614 | NYSE | DPZ | Thu, Dec 14, 2006 | 27.32 | 27.72 | 27.30 | 27.51 | 613 | NYSE | DPZ | Wed, Dec 13, 2006 | 27.43 | 27.43 | 27.13 | 27.30 | 612 | NYSE | DPZ | Tue, Dec 12, 2006 | 27.26 | 27.38 | 27.10 | 27.27 | 611 | NYSE | DPZ | Mon, Dec 11, 2006 | 27.20 | 27.47 | 27.16 | 27.31 | 610 | NYSE | DPZ | Fri, Dec 8, 2006 | 27.20 | 27.46 | 27.10 | 27.25 | 609 | NYSE | DPZ | Thu, Dec 7, 2006 | 26.97 | 27.32 | 26.87 | 27.28 | 608 | NYSE | DPZ | Wed, Dec 6, 2006 | 27.22 | 27.23 | 26.83 | 26.97 | 607 | NYSE | DPZ | Tue, Dec 5, 2006 | 27.30 | 27.50 | 27.08 | 27.33 | 606 | NYSE | DPZ | Mon, Dec 4, 2006 | 26.89 | 27.75 | 26.89 | 27.42 | 605 | NYSE | DPZ | Fri, Dec 1, 2006 | 27.47 | 27.47 | 26.40 | 26.90 | 604 | NYSE | DPZ | Thu, Nov 30, 2006 | 27.85 | 27.86 | 27.42 | 27.46 | 603 | NYSE | DPZ | Wed, Nov 29, 2006 | 27.67 | 28.00 | 27.48 | 27.88 | 602 | NYSE | DPZ | Tue, Nov 28, 2006 | 26.97 | 27.51 | 26.87 | 27.42 | 601 | NYSE | DPZ | Mon, Nov 27, 2006 | 27.85 | 27.85 | 27.09 | 27.09 | 600 | NYSE | DPZ | Fri, Nov 24, 2006 | 27.52 | 28.06 | 27.48 | 28.02 | 599 | NYSE | DPZ | Wed, Nov 22, 2006 | 27.66 | 27.85 | 27.51 | 27.77 | 598 | NYSE | DPZ | Tue, Nov 21, 2006 | 27.58 | 27.69 | 27.45 | 27.56 | 597 | NYSE | DPZ | Mon, Nov 20, 2006 | 27.48 | 27.79 | 27.35 | 27.60 | 596 | NYSE | DPZ | Fri, Nov 17, 2006 | 27.71 | 27.71 | 27.35 | 27.48 | 595 | NYSE | DPZ | Thu, Nov 16, 2006 | 27.60 | 27.78 | 27.44 | 27.71 | 594 | NYSE | DPZ | Wed, Nov 15, 2006 | 27.40 | 27.85 | 27.40 | 27.53 | 593 | NYSE | DPZ | Tue, Nov 14, 2006 | 27.32 | 27.40 | 26.90 | 27.29 | 592 | NYSE | DPZ | Mon, Nov 13, 2006 | 27.37 | 27.56 | 27.14 | 27.25 | 591 | NYSE | DPZ | Fri, Nov 10, 2006 | 27.01 | 27.43 | 26.99 | 27.43 | 590 | NYSE | DPZ | Thu, Nov 9, 2006 | 27.34 | 27.34 | 26.85 | 27.03 | 589 | NYSE | DPZ | Wed, Nov 8, 2006 | 26.93 | 27.55 | 26.73 | 27.29 | 588 | NYSE | DPZ | Tue, Nov 7, 2006 | 26.73 | 27.15 | 26.73 | 26.96 | 587 | NYSE | DPZ | Mon, Nov 6, 2006 | 26.19 | 27.00 | 26.18 | 26.93 | 586 | NYSE | DPZ | Fri, Nov 3, 2006 | 26.34 | 26.34 | 25.80 | 25.98 | 585 | NYSE | DPZ | Thu, Nov 2, 2006 | 26.59 | 26.71 | 26.33 | 26.34 | 584 | NYSE | DPZ | Wed, Nov 1, 2006 | 27.22 | 27.22 | 26.59 | 26.82 | 583 | NYSE | DPZ | Tue, Oct 31, 2006 | 27.37 | 27.41 | 26.94 | 27.18 | 582 | NYSE | DPZ | Mon, Oct 30, 2006 | 26.88 | 27.35 | 26.66 | 27.32 | 581 | NYSE | DPZ | Fri, Oct 27, 2006 | 27.13 | 27.23 | 26.75 | 26.88 | 580 | NYSE | DPZ | Thu, Oct 26, 2006 | 27.43 | 27.43 | 26.83 | 27.30 | 579 | NYSE | DPZ | Wed, Oct 25, 2006 | 26.71 | 27.44 | 26.71 | 27.20 | 578 | NYSE | DPZ | Tue, Oct 24, 2006 | 26.51 | 26.88 | 26.47 | 26.76 | 577 | NYSE | DPZ | Mon, Oct 23, 2006 | 26.32 | 26.98 | 26.17 | 26.67 | 576 | NYSE | DPZ | Fri, Oct 20, 2006 | 26.53 | 26.56 | 26.13 | 26.50 | 575 | NYSE | DPZ | Thu, Oct 19, 2006 | 26.56 | 26.66 | 26.31 | 26.49 | 574 | NYSE | DPZ | Wed, Oct 18, 2006 | 26.70 | 27.07 | 26.55 | 26.69 | 573 | NYSE | DPZ | Tue, Oct 17, 2006 | 26.79 | 26.93 | 26.25 | 26.70 | 572 | NYSE | DPZ | Mon, Oct 16, 2006 | 26.39 | 27.10 | 26.13 | 27.10 | 571 | NYSE | DPZ | Fri, Oct 13, 2006 | 26.52 | 26.93 | 26.27 | 26.39 | 570 | NYSE | DPZ | Thu, Oct 12, 2006 | 24.35 | 26.79 | 24.31 | 26.51 | 569 | NYSE | DPZ | Wed, Oct 11, 2006 | 25.98 | 26.07 | 25.56 | 25.56 | 568 | NYSE | DPZ | Tue, Oct 10, 2006 | 26.44 | 26.45 | 25.98 | 26.16 | 567 | NYSE | DPZ | Mon, Oct 9, 2006 | 26.62 | 26.63 | 26.42 | 26.47 | 566 | NYSE | DPZ | Fri, Oct 6, 2006 | 26.45 | 26.90 | 26.37 | 26.71 | 565 | NYSE | DPZ | Thu, Oct 5, 2006 | 26.71 | 27.06 | 26.69 | 26.95 | 564 | NYSE | DPZ | Wed, Oct 4, 2006 | 26.00 | 26.89 | 25.98 | 26.76 | 563 | NYSE | DPZ | Tue, Oct 3, 2006 | 25.58 | 26.13 | 25.35 | 26.03 | 562 | NYSE | DPZ | Mon, Oct 2, 2006 | 25.67 | 26.12 | 25.45 | 25.57 | 561 | NYSE | DPZ | Fri, Sep 29, 2006 | 25.56 | 26.11 | 25.56 | 25.65 | 560 | NYSE | DPZ | Thu, Sep 28, 2006 | 25.58 | 25.80 | 25.35 | 25.56 | 559 | NYSE | DPZ | Wed, Sep 27, 2006 | 25.63 | 25.95 | 25.32 | 25.58 | 558 | NYSE | DPZ | Tue, Sep 26, 2006 | 25.69 | 26.02 | 25.53 | 25.79 | 557 | NYSE | DPZ | Mon, Sep 25, 2006 | 24.85 | 25.80 | 24.85 | 25.77 | 556 | NYSE | DPZ | Fri, Sep 22, 2006 | 24.92 | 25.00 | 24.63 | 24.91 | 555 | NYSE | DPZ | Thu, Sep 21, 2006 | 25.85 | 25.85 | 24.90 | 25.05 | 554 | NYSE | DPZ | Wed, Sep 20, 2006 | 25.00 | 25.94 | 25.00 | 25.80 | 553 | NYSE | DPZ | Tue, Sep 19, 2006 | 24.93 | 25.00 | 24.57 | 24.95 | 552 | NYSE | DPZ | Mon, Sep 18, 2006 | 25.75 | 25.75 | 24.86 | 25.00 | 551 | NYSE | DPZ | Fri, Sep 15, 2006 | 25.85 | 26.11 | 25.44 | 25.85 | 550 | NYSE | DPZ | Thu, Sep 14, 2006 | 25.21 | 25.66 | 24.81 | 25.66 | 549 | NYSE | DPZ | Wed, Sep 13, 2006 | 25.30 | 25.35 | 24.98 | 25.20 | 548 | NYSE | DPZ | Tue, Sep 12, 2006 | 24.55 | 25.41 | 24.43 | 25.36 | 547 | NYSE | DPZ | Mon, Sep 11, 2006 | 24.13 | 24.60 | 24.10 | 24.48 | 546 | NYSE | DPZ | Fri, Sep 8, 2006 | 24.10 | 24.50 | 24.00 | 24.38 | 545 | NYSE | DPZ | Thu, Sep 7, 2006 | 24.35 | 24.41 | 23.95 | 24.00 | 544 | NYSE | DPZ | Wed, Sep 6, 2006 | 24.40 | 24.50 | 24.16 | 24.46 | 543 | NYSE | DPZ | Tue, Sep 5, 2006 | 24.50 | 24.52 | 24.31 | 24.50 | 542 | NYSE | DPZ | Fri, Sep 1, 2006 | 24.50 | 24.57 | 24.34 | 24.51 | 541 | NYSE | DPZ | Thu, Aug 31, 2006 | 24.29 | 24.51 | 24.21 | 24.45 | 540 | NYSE | DPZ | Wed, Aug 30, 2006 | 24.11 | 24.47 | 24.03 | 24.37 | 539 | NYSE | DPZ | Tue, Aug 29, 2006 | 23.89 | 24.35 | 23.80 | 24.05 | 538 | NYSE | DPZ | Mon, Aug 28, 2006 | 23.25 | 23.88 | 23.25 | 23.77 | 537 | NYSE | DPZ | Fri, Aug 25, 2006 | 23.63 | 23.63 | 23.00 | 23.31 | 536 | NYSE | DPZ | Thu, Aug 24, 2006 | 24.15 | 24.20 | 23.63 | 23.68 | 535 | NYSE | DPZ | Wed, Aug 23, 2006 | 24.10 | 24.35 | 24.01 | 24.25 | 534 | NYSE | DPZ | Tue, Aug 22, 2006 | 24.20 | 24.39 | 23.88 | 24.07 | 533 | NYSE | DPZ | Mon, Aug 21, 2006 | 24.40 | 24.41 | 24.04 | 24.28 | 532 | NYSE | DPZ | Fri, Aug 18, 2006 | 24.60 | 24.60 | 24.25 | 24.53 | 531 | NYSE | DPZ | Thu, Aug 17, 2006 | 24.08 | 24.77 | 24.04 | 24.72 | 530 | NYSE | DPZ | Wed, Aug 16, 2006 | 24.45 | 24.49 | 23.91 | 24.07 | 529 | NYSE | DPZ | Tue, Aug 15, 2006 | 23.63 | 24.13 | 23.57 | 24.13 | 528 | NYSE | DPZ | Mon, Aug 14, 2006 | 23.57 | 23.91 | 23.30 | 23.38 | 527 | NYSE | DPZ | Fri, Aug 11, 2006 | 23.48 | 23.62 | 23.20 | 23.51 | 526 | NYSE | DPZ | Thu, Aug 10, 2006 | 22.93 | 23.59 | 22.86 | 23.51 | 525 | NYSE | DPZ | Wed, Aug 9, 2006 | 23.25 | 23.52 | 22.83 | 23.00 | 524 | NYSE | DPZ | Tue, Aug 8, 2006 | 23.57 | 23.79 | 23.21 | 23.25 | 523 | NYSE | DPZ | Mon, Aug 7, 2006 | 23.35 | 23.61 | 23.19 | 23.57 | 522 | NYSE | DPZ | Fri, Aug 4, 2006 | 23.75 | 24.27 | 23.14 | 23.52 | 521 | NYSE | DPZ | Thu, Aug 3, 2006 | 22.80 | 23.70 | 22.62 | 23.47 | 520 | NYSE | DPZ | Wed, Aug 2, 2006 | 22.53 | 23.01 | 22.53 | 22.99 | 519 | NYSE | DPZ | Tue, Aug 1, 2006 | 22.75 | 22.76 | 22.40 | 22.50 | 518 | NYSE | DPZ | Mon, Jul 31, 2006 | 22.43 | 22.87 | 22.32 | 22.74 | 517 | NYSE | DPZ | Fri, Jul 28, 2006 | 22.45 | 22.58 | 22.20 | 22.43 | 516 | NYSE | DPZ | Thu, Jul 27, 2006 | 22.56 | 22.86 | 22.24 | 22.30 | 515 | NYSE | DPZ | Wed, Jul 26, 2006 | 22.76 | 22.88 | 22.31 | 22.46 | 514 | NYSE | DPZ | Tue, Jul 25, 2006 | 22.69 | 22.89 | 22.50 | 22.80 | 513 | NYSE | DPZ | Mon, Jul 24, 2006 | 22.26 | 22.73 | 22.26 | 22.50 | 512 | NYSE | DPZ | Fri, Jul 21, 2006 | 21.84 | 22.26 | 21.55 | 22.25 | 511 | NYSE | DPZ | Thu, Jul 20, 2006 | 22.20 | 22.56 | 21.01 | 21.84 | 510 | NYSE | DPZ | Wed, Jul 19, 2006 | 23.29 | 23.89 | 23.25 | 23.88 | 509 | NYSE | DPZ | Tue, Jul 18, 2006 | 23.49 | 23.55 | 23.01 | 23.29 | 508 | NYSE | DPZ | Mon, Jul 17, 2006 | 23.05 | 23.38 | 22.94 | 23.17 | 507 | NYSE | DPZ | Fri, Jul 14, 2006 | 23.24 | 23.25 | 22.76 | 23.08 | 506 | NYSE | DPZ | Thu, Jul 13, 2006 | 23.75 | 23.75 | 23.20 | 23.30 | 505 | NYSE | DPZ | Wed, Jul 12, 2006 | 24.43 | 24.65 | 23.90 | 23.92 | 504 | NYSE | DPZ | Tue, Jul 11, 2006 | 24.42 | 24.65 | 24.12 | 24.50 | 503 | NYSE | DPZ | Mon, Jul 10, 2006 | 24.39 | 24.84 | 24.39 | 24.51 | 502 | NYSE | DPZ | Fri, Jul 7, 2006 | 24.40 | 24.60 | 24.24 | 24.35 | 501 | NYSE | DPZ | Thu, Jul 6, 2006 | 24.35 | 24.74 | 24.30 | 24.61 | 500 | NYSE | DPZ | Wed, Jul 5, 2006 | 24.44 | 24.52 | 24.07 | 24.36 | 499 | NYSE | DPZ | Mon, Jul 3, 2006 | 24.66 | 24.72 | 24.44 | 24.55 | 498 | NYSE | DPZ | Fri, Jun 30, 2006 | 24.98 | 25.00 | 24.55 | 24.74 | 497 | NYSE | DPZ | Thu, Jun 29, 2006 | 23.70 | 25.05 | 23.70 | 24.81 | 496 | NYSE | DPZ | Wed, Jun 28, 2006 | 23.83 | 23.83 | 23.45 | 23.56 | 495 | NYSE | DPZ | Tue, Jun 27, 2006 | 24.00 | 24.26 | 23.56 | 23.85 | 494 | NYSE | DPZ | Mon, Jun 26, 2006 | 23.53 | 24.29 | 23.48 | 23.92 | 493 | NYSE | DPZ | Fri, Jun 23, 2006 | 23.25 | 23.70 | 23.17 | 23.28 | 492 | NYSE | DPZ | Thu, Jun 22, 2006 | 23.48 | 23.64 | 23.07 | 23.31 | 491 | NYSE | DPZ | Wed, Jun 21, 2006 | 23.43 | 24.20 | 23.37 | 23.61 | 490 | NYSE | DPZ | Tue, Jun 20, 2006 | 22.91 | 23.60 | 22.89 | 23.30 | 489 | NYSE | DPZ | Mon, Jun 19, 2006 | 23.52 | 23.64 | 22.84 | 22.97 | 488 | NYSE | DPZ | Fri, Jun 16, 2006 | 24.09 | 24.11 | 23.45 | 23.55 | 487 | NYSE | DPZ | Thu, Jun 15, 2006 | 23.30 | 24.25 | 23.24 | 24.12 | 486 | NYSE | DPZ | Wed, Jun 14, 2006 | 23.05 | 23.14 | 22.90 | 23.06 | 485 | NYSE | DPZ | Tue, Jun 13, 2006 | 23.13 | 23.45 | 22.88 | 23.10 | 484 | NYSE | DPZ | Mon, Jun 12, 2006 | 23.91 | 23.98 | 23.27 | 23.29 | 483 | NYSE | DPZ | Fri, Jun 9, 2006 | 23.90 | 24.13 | 23.82 | 23.90 | 482 | NYSE | DPZ | Thu, Jun 8, 2006 | 23.82 | 24.05 | 23.58 | 23.90 | 481 | NYSE | DPZ | Wed, Jun 7, 2006 | 23.82 | 24.08 | 23.67 | 23.82 | 480 | NYSE | DPZ | Tue, Jun 6, 2006 | 23.92 | 23.98 | 23.66 | 23.81 | 479 | NYSE | DPZ | Mon, Jun 5, 2006 | 24.45 | 24.47 | 23.80 | 23.80 | 478 | NYSE | DPZ | Fri, Jun 2, 2006 | 24.60 | 24.72 | 24.38 | 24.56 | 477 | NYSE | DPZ | Thu, Jun 1, 2006 | 24.80 | 24.81 | 24.04 | 24.50 | 476 | NYSE | DPZ | Wed, May 31, 2006 | 23.57 | 23.86 | 23.45 | 23.68 | 475 | NYSE | DPZ | Tue, May 30, 2006 | 24.43 | 24.43 | 23.57 | 23.57 | 474 | NYSE | DPZ | Fri, May 26, 2006 | 24.45 | 24.73 | 24.35 | 24.44 | 473 | NYSE | DPZ | Thu, May 25, 2006 | 24.30 | 24.40 | 24.00 | 24.30 | 472 | NYSE | DPZ | Wed, May 24, 2006 | 24.06 | 24.18 | 23.70 | 24.12 | 471 | NYSE | DPZ | Tue, May 23, 2006 | 24.65 | 24.70 | 24.20 | 24.20 | 470 | NYSE | DPZ | Mon, May 22, 2006 | 24.65 | 24.76 | 24.22 | 24.44 | 469 | NYSE | DPZ | Fri, May 19, 2006 | 24.89 | 24.95 | 24.55 | 24.76 | 468 | NYSE | DPZ | Thu, May 18, 2006 | 25.28 | 25.44 | 24.81 | 24.89 | 467 | NYSE | DPZ | Wed, May 17, 2006 | 25.20 | 25.39 | 25.04 | 25.28 | 466 | NYSE | DPZ | Tue, May 16, 2006 | 25.04 | 25.35 | 24.94 | 25.25 | 465 | NYSE | DPZ | Mon, May 15, 2006 | 24.70 | 25.15 | 24.52 | 25.05 | 464 | NYSE | DPZ | Fri, May 12, 2006 | 25.41 | 25.47 | 24.76 | 24.89 | 463 | NYSE | DPZ | Thu, May 11, 2006 | 25.89 | 25.89 | 25.36 | 25.57 | 462 | NYSE | DPZ | Wed, May 10, 2006 | 26.20 | 26.35 | 25.98 | 25.99 | 461 | NYSE | DPZ | Tue, May 9, 2006 | 26.38 | 26.46 | 26.16 | 26.32 | 460 | NYSE | DPZ | Mon, May 8, 2006 | 26.25 | 26.58 | 26.19 | 26.43 | 459 | NYSE | DPZ | Fri, May 5, 2006 | 26.10 | 26.39 | 26.05 | 26.31 | 458 | NYSE | DPZ | Thu, May 4, 2006 | 25.65 | 26.24 | 25.57 | 26.02 | 457 | NYSE | DPZ | Wed, May 3, 2006 | 25.28 | 25.65 | 25.20 | 25.55 | 456 | NYSE | DPZ | Tue, May 2, 2006 | 25.23 | 25.42 | 25.03 | 25.33 | 455 | NYSE | DPZ | Mon, May 1, 2006 | 26.32 | 26.32 | 25.25 | 25.28 | 454 | NYSE | DPZ | Fri, Apr 28, 2006 | 26.10 | 26.80 | 25.70 | 26.33 | 453 | NYSE | DPZ | Thu, Apr 27, 2006 | 26.97 | 27.10 | 26.35 | 26.35 | 452 | NYSE | DPZ | Wed, Apr 26, 2006 | 27.27 | 27.82 | 27.27 | 27.60 | 451 | NYSE | DPZ | Tue, Apr 25, 2006 | 27.20 | 27.32 | 26.92 | 27.20 | 450 | NYSE | DPZ | Mon, Apr 24, 2006 | 27.37 | 27.37 | 27.10 | 27.20 | 449 | NYSE | DPZ | Fri, Apr 21, 2006 | 28.04 | 28.04 | 27.32 | 27.53 | 448 | NYSE | DPZ | Thu, Apr 20, 2006 | 27.85 | 28.18 | 27.68 | 28.04 | 447 | NYSE | DPZ | Wed, Apr 19, 2006 | 27.64 | 28.00 | 27.64 | 27.93 | 446 | NYSE | DPZ | Tue, Apr 18, 2006 | 27.18 | 27.74 | 26.97 | 27.70 | 445 | NYSE | DPZ | Mon, Apr 17, 2006 | 27.05 | 27.36 | 27.02 | 27.18 | 444 | NYSE | DPZ | Thu, Apr 13, 2006 | 27.18 | 27.32 | 26.96 | 27.10 | 443 | NYSE | DPZ | Wed, Apr 12, 2006 | 26.58 | 27.28 | 26.52 | 27.22 | 442 | NYSE | DPZ | Tue, Apr 11, 2006 | 27.24 | 27.31 | 26.79 | 26.83 | 441 | NYSE | DPZ | Mon, Apr 10, 2006 | 27.65 | 27.70 | 27.12 | 27.27 | 440 | NYSE | DPZ | Fri, Apr 7, 2006 | 27.80 | 28.05 | 27.60 | 27.60 | 439 | NYSE | DPZ | Thu, Apr 6, 2006 | 27.88 | 27.91 | 27.55 | 27.79 | 438 | NYSE | DPZ | Wed, Apr 5, 2006 | 28.00 | 28.00 | 27.31 | 27.87 | 437 | NYSE | DPZ | Tue, Apr 4, 2006 | 28.51 | 28.53 | 27.93 | 28.01 | 436 | NYSE | DPZ | Mon, Apr 3, 2006 | 28.60 | 28.90 | 28.26 | 28.62 | 435 | NYSE | DPZ | Fri, Mar 31, 2006 | 28.47 | 28.65 | 28.20 | 28.55 | 434 | NYSE | DPZ | Thu, Mar 30, 2006 | 28.76 | 28.90 | 28.31 | 28.50 | 433 | NYSE | DPZ | Wed, Mar 29, 2006 | 28.90 | 28.90 | 28.40 | 28.75 | 432 | NYSE | DPZ | Tue, Mar 28, 2006 | 28.31 | 28.72 | 28.16 | 28.40 | 431 | NYSE | DPZ | Mon, Mar 27, 2006 | 28.45 | 28.63 | 28.28 | 28.33 | 430 | NYSE | DPZ | Fri, Mar 24, 2006 | 28.42 | 28.60 | 28.25 | 28.42 | 429 | NYSE | DPZ | Thu, Mar 23, 2006 | 28.45 | 28.68 | 28.09 | 28.58 | 428 | NYSE | DPZ | Wed, Mar 22, 2006 | 27.70 | 28.55 | 27.70 | 28.52 | 427 | NYSE | DPZ | Tue, Mar 21, 2006 | 28.15 | 28.15 | 27.66 | 27.76 | 426 | NYSE | DPZ | Mon, Mar 20, 2006 | 28.18 | 28.21 | 27.86 | 28.15 | 425 | NYSE | DPZ | Fri, Mar 17, 2006 | 28.34 | 28.38 | 27.96 | 28.12 | 424 | NYSE | DPZ | Thu, Mar 16, 2006 | 28.00 | 28.55 | 27.96 | 28.38 | 423 | NYSE | DPZ | Wed, Mar 15, 2006 | 27.50 | 28.00 | 27.41 | 27.97 | 422 | NYSE | DPZ | Tue, Mar 14, 2006 | 26.98 | 27.50 | 26.90 | 27.47 | 421 | NYSE | DPZ | Mon, Mar 13, 2006 | 26.30 | 26.85 | 26.30 | 26.82 | 420 | NYSE | DPZ | Fri, Mar 10, 2006 | 26.10 | 26.22 | 26.00 | 26.22 | 419 | NYSE | DPZ | Thu, Mar 9, 2006 | 25.88 | 26.22 | 25.78 | 26.15 | 418 | NYSE | DPZ | Wed, Mar 8, 2006 | 25.41 | 25.99 | 25.41 | 25.90 | 417 | NYSE | DPZ | Tue, Mar 7, 2006 | 26.23 | 26.23 | 25.46 | 25.52 | 416 | NYSE | DPZ | Mon, Mar 6, 2006 | 26.30 | 26.38 | 26.15 | 26.33 | 415 | NYSE | DPZ | Fri, Mar 3, 2006 | 26.30 | 26.41 | 26.05 | 26.30 | 414 | NYSE | DPZ | Thu, Mar 2, 2006 | 26.10 | 26.48 | 25.99 | 26.48 | 413 | NYSE | DPZ | Wed, Mar 1, 2006 | 25.56 | 26.29 | 25.51 | 26.24 | 412 | NYSE | DPZ | Tue, Feb 28, 2006 | 25.80 | 25.87 | 25.45 | 25.50 | 411 | NYSE | DPZ | Mon, Feb 27, 2006 | 25.60 | 26.06 | 25.55 | 25.90 | 410 | NYSE | DPZ | Fri, Feb 24, 2006 | 25.89 | 25.91 | 25.57 | 25.70 | 409 | NYSE | DPZ | Thu, Feb 23, 2006 | 26.05 | 26.30 | 25.78 | 25.80 | 408 | NYSE | DPZ | Wed, Feb 22, 2006 | 26.00 | 26.15 | 25.73 | 25.99 | 407 | NYSE | DPZ | Tue, Feb 21, 2006 | 26.34 | 26.35 | 25.90 | 26.00 | 406 | NYSE | DPZ | Fri, Feb 17, 2006 | 25.39 | 26.35 | 25.39 | 26.29 | 405 | NYSE | DPZ | Thu, Feb 16, 2006 | 26.40 | 26.40 | 26.19 | 26.32 | 404 | NYSE | DPZ | Wed, Feb 15, 2006 | 26.29 | 26.44 | 26.12 | 26.35 | 403 | NYSE | DPZ | Tue, Feb 14, 2006 | 26.29 | 26.40 | 26.22 | 26.29 | 402 | NYSE | DPZ | Mon, Feb 13, 2006 | 25.81 | 26.25 | 25.80 | 26.15 | 401 | NYSE | DPZ | Fri, Feb 10, 2006 | 25.78 | 25.90 | 25.65 | 25.76 | 400 | NYSE | DPZ | Thu, Feb 9, 2006 | 25.70 | 25.97 | 25.67 | 25.85 | 399 | NYSE | DPZ | Wed, Feb 8, 2006 | 25.82 | 25.82 | 25.55 | 25.64 | 398 | NYSE | DPZ | Tue, Feb 7, 2006 | 25.70 | 25.95 | 25.68 | 25.82 | 397 | NYSE | DPZ | Mon, Feb 6, 2006 | 25.49 | 25.89 | 25.41 | 25.70 | 396 | NYSE | DPZ | Fri, Feb 3, 2006 | 25.41 | 25.80 | 25.29 | 25.52 | 395 | NYSE | DPZ | Thu, Feb 2, 2006 | 25.25 | 25.50 | 25.19 | 25.35 | 394 | NYSE | DPZ | Wed, Feb 1, 2006 | 24.85 | 25.45 | 24.84 | 25.33 | 393 | NYSE | DPZ | Tue, Jan 31, 2006 | 25.00 | 25.05 | 24.65 | 24.91 | 392 | NYSE | DPZ | Mon, Jan 30, 2006 | 25.34 | 25.34 | 24.82 | 25.00 | 391 | NYSE | DPZ | Fri, Jan 27, 2006 | 25.35 | 25.55 | 25.11 | 25.34 | 390 | NYSE | DPZ | Thu, Jan 26, 2006 | 24.98 | 25.45 | 24.75 | 25.21 | 389 | NYSE | DPZ | Wed, Jan 25, 2006 | 24.54 | 24.99 | 24.53 | 24.98 | 388 | NYSE | DPZ | Tue, Jan 24, 2006 | 24.14 | 24.50 | 24.14 | 24.50 | 387 | NYSE | DPZ | Mon, Jan 23, 2006 | 24.05 | 24.34 | 23.99 | 24.15 | 386 | NYSE | DPZ | Fri, Jan 20, 2006 | 24.45 | 24.50 | 24.00 | 24.08 | 385 | NYSE | DPZ | Thu, Jan 19, 2006 | 24.07 | 24.55 | 24.04 | 24.39 | 384 | NYSE | DPZ | Wed, Jan 18, 2006 | 23.73 | 24.12 | 23.70 | 24.08 | 383 | NYSE | DPZ | Tue, Jan 17, 2006 | 24.05 | 24.16 | 24.00 | 24.05 | 382 | NYSE | DPZ | Fri, Jan 13, 2006 | 24.01 | 24.16 | 24.01 | 24.12 | 381 | NYSE | DPZ | Thu, Jan 12, 2006 | 24.12 | 24.21 | 23.90 | 24.05 | 380 | NYSE | DPZ | Wed, Jan 11, 2006 | 25.50 | 25.50 | 23.67 | 24.26 | 379 | NYSE | DPZ | Tue, Jan 10, 2006 | 25.44 | 25.68 | 25.36 | 25.55 | 378 | NYSE | DPZ | Mon, Jan 9, 2006 | 25.57 | 25.66 | 25.23 | 25.55 | 377 | NYSE | DPZ | Fri, Jan 6, 2006 | 25.09 | 25.49 | 25.05 | 25.20 | 376 | NYSE | DPZ | Thu, Jan 5, 2006 | 24.90 | 25.06 | 24.83 | 24.93 | 375 | NYSE | DPZ | Wed, Jan 4, 2006 | 24.70 | 24.95 | 24.70 | 24.86 | 374 | NYSE | DPZ | Tue, Jan 3, 2006 | 24.36 | 24.98 | 24.30 | 24.79 | 373 | NYSE | DPZ | Fri, Dec 30, 2005 | 24.35 | 24.36 | 24.11 | 24.20 | 372 | NYSE | DPZ | Thu, Dec 29, 2005 | 24.75 | 24.80 | 24.36 | 24.38 | 371 | NYSE | DPZ | Wed, Dec 28, 2005 | 25.02 | 25.09 | 24.53 | 24.65 | 370 | NYSE | DPZ | Tue, Dec 27, 2005 | 25.04 | 25.14 | 25.00 | 25.05 | 369 | NYSE | DPZ | Fri, Dec 23, 2005 | 25.01 | 25.35 | 24.72 | 25.04 | 368 | NYSE | DPZ | Thu, Dec 22, 2005 | 24.30 | 24.54 | 24.25 | 24.45 | 367 | NYSE | DPZ | Wed, Dec 21, 2005 | 24.30 | 24.40 | 24.13 | 24.29 | 366 | NYSE | DPZ | Tue, Dec 20, 2005 | 24.23 | 24.55 | 24.10 | 24.33 | 365 | NYSE | DPZ | Mon, Dec 19, 2005 | 24.30 | 24.33 | 24.00 | 24.00 | 364 | NYSE | DPZ | Fri, Dec 16, 2005 | 24.57 | 24.67 | 24.56 | 24.59 | 363 | NYSE | DPZ | Thu, Dec 15, 2005 | 24.75 | 24.75 | 24.48 | 24.60 | 362 | NYSE | DPZ | Wed, Dec 14, 2005 | 25.00 | 25.00 | 24.70 | 24.71 | 361 | NYSE | DPZ | Tue, Dec 13, 2005 | 24.65 | 24.99 | 24.65 | 24.99 | 360 | NYSE | DPZ | Mon, Dec 12, 2005 | 24.78 | 24.86 | 24.65 | 24.69 | 359 | NYSE | DPZ | Fri, Dec 9, 2005 | 24.80 | 24.95 | 24.62 | 24.66 | 358 | NYSE | DPZ | Thu, Dec 8, 2005 | 24.82 | 24.93 | 24.51 | 24.80 | 357 | NYSE | DPZ | Wed, Dec 7, 2005 | 24.97 | 24.97 | 24.66 | 24.75 | 356 | NYSE | DPZ | Tue, Dec 6, 2005 | 24.99 | 25.21 | 24.82 | 24.92 | 355 | NYSE | DPZ | Mon, Dec 5, 2005 | 25.11 | 25.16 | 24.92 | 24.97 | 354 | NYSE | DPZ | Fri, Dec 2, 2005 | 25.35 | 25.35 | 24.96 | 25.10 | 353 | NYSE | DPZ | Thu, Dec 1, 2005 | 25.03 | 25.49 | 25.02 | 25.30 | 352 | NYSE | DPZ | Wed, Nov 30, 2005 | 24.96 | 25.25 | 24.90 | 25.00 | 351 | NYSE | DPZ | Tue, Nov 29, 2005 | 24.99 | 25.02 | 24.91 | 24.99 | 350 | NYSE | DPZ | Mon, Nov 28, 2005 | 24.50 | 25.00 | 24.50 | 24.90 | 349 | NYSE | DPZ | Fri, Nov 25, 2005 | 24.85 | 24.85 | 24.53 | 24.55 | 348 | NYSE | DPZ | Wed, Nov 23, 2005 | 24.85 | 25.00 | 24.85 | 24.95 | 347 | NYSE | DPZ | Tue, Nov 22, 2005 | 24.89 | 24.99 | 24.50 | 24.91 | 346 | NYSE | DPZ | Mon, Nov 21, 2005 | 24.63 | 24.89 | 24.53 | 24.88 | 345 | NYSE | DPZ | Fri, Nov 18, 2005 | 24.50 | 24.69 | 24.31 | 24.63 | 344 | NYSE | DPZ | Thu, Nov 17, 2005 | 24.28 | 24.36 | 23.92 | 24.35 | 343 | NYSE | DPZ | Wed, Nov 16, 2005 | 23.98 | 24.26 | 23.73 | 24.09 | 342 | NYSE | DPZ | Tue, Nov 15, 2005 | 23.88 | 24.03 | 23.55 | 23.76 | 341 | NYSE | DPZ | Mon, Nov 14, 2005 | 24.09 | 24.48 | 23.80 | 23.89 | 340 | NYSE | DPZ | Fri, Nov 11, 2005 | 25.59 | 25.59 | 23.69 | 23.97 | 339 | NYSE | DPZ | Thu, Nov 10, 2005 | 25.21 | 25.90 | 25.14 | 25.64 | 338 | NYSE | DPZ | Wed, Nov 9, 2005 | 25.20 | 25.40 | 24.99 | 25.21 | 337 | NYSE | DPZ | Tue, Nov 8, 2005 | 24.90 | 25.37 | 24.79 | 25.30 | 336 | NYSE | DPZ | Mon, Nov 7, 2005 | 24.90 | 25.07 | 24.60 | 24.98 | 335 | NYSE | DPZ | Fri, Nov 4, 2005 | 24.79 | 25.00 | 24.61 | 24.80 | 334 | NYSE | DPZ | Thu, Nov 3, 2005 | 24.50 | 24.82 | 24.41 | 24.70 | 333 | NYSE | DPZ | Wed, Nov 2, 2005 | 24.11 | 24.60 | 24.07 | 24.35 | 332 | NYSE | DPZ | Tue, Nov 1, 2005 | 23.85 | 24.30 | 23.71 | 24.11 | 331 | NYSE | DPZ | Mon, Oct 31, 2005 | 24.05 | 24.20 | 23.80 | 23.92 | 330 | NYSE | DPZ | Fri, Oct 28, 2005 | 24.24 | 24.36 | 23.70 | 23.90 | 329 | NYSE | DPZ | Thu, Oct 27, 2005 | 24.25 | 24.73 | 24.10 | 24.24 | 328 | NYSE | DPZ | Wed, Oct 26, 2005 | 23.78 | 24.85 | 23.66 | 24.28 | 327 | NYSE | DPZ | Tue, Oct 25, 2005 | 22.35 | 24.25 | 22.31 | 23.90 | 326 | NYSE | DPZ | Mon, Oct 24, 2005 | 21.20 | 22.18 | 21.20 | 21.60 | 325 | NYSE | DPZ | Fri, Oct 21, 2005 | 21.50 | 21.70 | 21.30 | 21.31 | 324 | NYSE | DPZ | Thu, Oct 20, 2005 | 21.35 | 21.63 | 21.35 | 21.50 | 323 | NYSE | DPZ | Wed, Oct 19, 2005 | 21.00 | 21.29 | 20.56 | 21.29 | 322 | NYSE | DPZ | Tue, Oct 18, 2005 | 21.65 | 21.72 | 21.12 | 21.16 | 321 | NYSE | DPZ | Mon, Oct 17, 2005 | 21.85 | 21.85 | 21.54 | 21.72 | 320 | NYSE | DPZ | Fri, Oct 14, 2005 | 21.68 | 21.98 | 21.40 | 21.88 | 319 | NYSE | DPZ | Thu, Oct 13, 2005 | 21.07 | 21.65 | 20.94 | 21.58 | 318 | NYSE | DPZ | Wed, Oct 12, 2005 | 21.42 | 21.55 | 20.73 | 21.07 | 317 | NYSE | DPZ | Tue, Oct 11, 2005 | 21.84 | 21.84 | 21.43 | 21.47 | 316 | NYSE | DPZ | Mon, Oct 10, 2005 | 21.76 | 22.25 | 21.75 | 21.85 | 315 | NYSE | DPZ | Fri, Oct 7, 2005 | 22.23 | 22.38 | 22.04 | 22.21 | 314 | NYSE | DPZ | Thu, Oct 6, 2005 | 22.21 | 22.45 | 21.83 | 22.13 | 313 | NYSE | DPZ | Wed, Oct 5, 2005 | 22.70 | 22.89 | 22.20 | 22.20 | 312 | NYSE | DPZ | Tue, Oct 4, 2005 | 22.82 | 22.91 | 22.55 | 22.69 | 311 | NYSE | DPZ | Mon, Oct 3, 2005 | 23.32 | 23.44 | 22.69 | 22.69 | 310 | NYSE | DPZ | Fri, Sep 30, 2005 | 22.60 | 23.42 | 22.57 | 23.32 | 309 | NYSE | DPZ | Thu, Sep 29, 2005 | 22.00 | 22.76 | 21.91 | 22.68 | 308 | NYSE | DPZ | Wed, Sep 28, 2005 | 22.58 | 22.62 | 21.81 | 21.87 | 307 | NYSE | DPZ | Tue, Sep 27, 2005 | 22.26 | 22.80 | 22.20 | 22.60 | 306 | NYSE | DPZ | Mon, Sep 26, 2005 | 22.30 | 22.66 | 22.07 | 22.26 | 305 | NYSE | DPZ | Fri, Sep 23, 2005 | 22.16 | 22.51 | 22.11 | 22.20 | 304 | NYSE | DPZ | Thu, Sep 22, 2005 | 21.60 | 22.34 | 21.45 | 22.10 | 303 | NYSE | DPZ | Wed, Sep 21, 2005 | 21.52 | 21.67 | 21.21 | 21.46 | 302 | NYSE | DPZ | Tue, Sep 20, 2005 | 22.08 | 22.40 | 21.47 | 21.52 | 301 | NYSE | DPZ | Mon, Sep 19, 2005 | 22.51 | 22.60 | 21.61 | 21.89 | 300 | NYSE | DPZ | Fri, Sep 16, 2005 | 22.05 | 22.57 | 21.82 | 22.50 | 299 | NYSE | DPZ | Thu, Sep 15, 2005 | 22.33 | 22.35 | 21.50 | 21.88 | 298 | NYSE | DPZ | Wed, Sep 14, 2005 | 23.03 | 23.10 | 22.10 | 22.40 | 297 | NYSE | DPZ | Tue, Sep 13, 2005 | 23.55 | 23.60 | 23.03 | 23.05 | 296 | NYSE | DPZ | Mon, Sep 12, 2005 | 23.50 | 23.73 | 23.49 | 23.65 | 295 | NYSE | DPZ | Fri, Sep 9, 2005 | 23.52 | 23.98 | 23.42 | 23.66 | 294 | NYSE | DPZ | Thu, Sep 8, 2005 | 23.80 | 24.15 | 23.50 | 23.58 | 293 | NYSE | DPZ | Wed, Sep 7, 2005 | 23.35 | 23.97 | 23.35 | 23.90 | 292 | NYSE | DPZ | Tue, Sep 6, 2005 | 22.32 | 23.50 | 22.32 | 23.35 | 291 | NYSE | DPZ | Fri, Sep 2, 2005 | 22.27 | 22.49 | 22.27 | 22.37 | 290 | NYSE | DPZ | Thu, Sep 1, 2005 | 22.90 | 22.92 | 21.97 | 22.30 | 289 | NYSE | DPZ | Wed, Aug 31, 2005 | 22.85 | 23.04 | 22.62 | 23.00 | 288 | NYSE | DPZ | Tue, Aug 30, 2005 | 22.90 | 23.24 | 22.78 | 22.87 | 287 | NYSE | DPZ | Mon, Aug 29, 2005 | 22.66 | 22.96 | 22.37 | 22.86 | 286 | NYSE | DPZ | Fri, Aug 26, 2005 | 22.97 | 22.97 | 22.40 | 22.65 | 285 | NYSE | DPZ | Thu, Aug 25, 2005 | 22.73 | 23.01 | 22.66 | 22.97 | 284 | NYSE | DPZ | Wed, Aug 24, 2005 | 23.00 | 23.06 | 22.50 | 22.70 | 283 | NYSE | DPZ | Tue, Aug 23, 2005 | 22.99 | 23.26 | 22.78 | 23.10 | 282 | NYSE | DPZ | Mon, Aug 22, 2005 | 22.65 | 23.26 | 22.59 | 22.98 | 281 | NYSE | DPZ | Fri, Aug 19, 2005 | 23.10 | 23.25 | 22.75 | 23.01 | 280 | NYSE | DPZ | Thu, Aug 18, 2005 | 23.44 | 23.49 | 23.10 | 23.13 | 279 | NYSE | DPZ | Wed, Aug 17, 2005 | 24.00 | 24.01 | 23.53 | 23.64 | 278 | NYSE | DPZ | Tue, Aug 16, 2005 | 24.45 | 24.58 | 24.13 | 24.48 | 277 | NYSE | DPZ | Mon, Aug 15, 2005 | 24.46 | 24.70 | 24.10 | 24.49 | 276 | NYSE | DPZ | Fri, Aug 12, 2005 | 24.90 | 24.95 | 24.50 | 24.54 | 275 | NYSE | DPZ | Thu, Aug 11, 2005 | 24.98 | 25.10 | 24.87 | 24.90 | 274 | NYSE | DPZ | Wed, Aug 10, 2005 | 25.07 | 25.25 | 24.78 | 24.98 | 273 | NYSE | DPZ | Tue, Aug 9, 2005 | 25.01 | 25.13 | 24.95 | 25.04 | 272 | NYSE | DPZ | Mon, Aug 8, 2005 | 25.23 | 25.24 | 24.87 | 24.97 | 271 | NYSE | DPZ | Fri, Aug 5, 2005 | 24.49 | 25.63 | 24.43 | 25.26 | 270 | NYSE | DPZ | Thu, Aug 4, 2005 | 24.57 | 24.83 | 24.01 | 24.41 | 269 | NYSE | DPZ | Wed, Aug 3, 2005 | 25.26 | 25.91 | 24.25 | 24.57 | 268 | NYSE | DPZ | Tue, Aug 2, 2005 | 25.20 | 25.32 | 24.95 | 25.20 | 267 | NYSE | DPZ | Mon, Aug 1, 2005 | 25.16 | 25.30 | 25.03 | 25.10 | 266 | NYSE | DPZ | Fri, Jul 29, 2005 | 25.23 | 25.34 | 25.02 | 25.02 | 265 | NYSE | DPZ | Thu, Jul 28, 2005 | 25.30 | 25.49 | 25.10 | 25.29 | 264 | NYSE | DPZ | Wed, Jul 27, 2005 | 25.07 | 25.30 | 24.90 | 25.30 | 263 | NYSE | DPZ | Tue, Jul 26, 2005 | 24.85 | 25.20 | 24.85 | 25.08 | 262 | NYSE | DPZ | Mon, Jul 25, 2005 | 24.82 | 25.10 | 24.79 | 24.85 | 261 | NYSE | DPZ | Fri, Jul 22, 2005 | 24.75 | 24.94 | 24.61 | 24.93 | 260 | NYSE | DPZ | Thu, Jul 21, 2005 | 24.80 | 25.00 | 24.56 | 24.77 | 259 | NYSE | DPZ | Wed, Jul 20, 2005 | 24.80 | 24.90 | 24.55 | 24.80 | 258 | NYSE | DPZ | Tue, Jul 19, 2005 | 24.31 | 24.83 | 24.25 | 24.79 | 257 | NYSE | DPZ | Mon, Jul 18, 2005 | 24.28 | 24.50 | 24.20 | 24.31 | 256 | NYSE | DPZ | Fri, Jul 15, 2005 | 23.88 | 24.33 | 23.62 | 24.25 | 255 | NYSE | DPZ | Thu, Jul 14, 2005 | 23.86 | 24.40 | 23.62 | 23.88 | 254 | NYSE | DPZ | Wed, Jul 13, 2005 | 23.00 | 24.15 | 22.50 | 23.90 | 253 | NYSE | DPZ | Tue, Jul 12, 2005 | 22.68 | 23.00 | 22.56 | 22.98 | 252 | NYSE | DPZ | Mon, Jul 11, 2005 | 22.75 | 23.03 | 22.37 | 22.73 | 251 | NYSE | DPZ | Fri, Jul 8, 2005 | 22.27 | 23.01 | 22.10 | 22.82 | 250 | NYSE | DPZ | Thu, Jul 7, 2005 | 21.90 | 22.40 | 21.70 | 22.28 | 249 | NYSE | DPZ | Wed, Jul 6, 2005 | 22.50 | 22.50 | 21.93 | 22.00 | 248 | NYSE | DPZ | Tue, Jul 5, 2005 | 21.96 | 22.60 | 21.83 | 22.44 | 247 | NYSE | DPZ | Fri, Jul 1, 2005 | 22.30 | 22.31 | 21.85 | 22.03 | 246 | NYSE | DPZ | Thu, Jun 30, 2005 | 22.27 | 22.79 | 22.22 | 22.26 | 245 | NYSE | DPZ | Wed, Jun 29, 2005 | 22.30 | 22.44 | 22.16 | 22.25 | 244 | NYSE | DPZ | Tue, Jun 28, 2005 | 21.52 | 22.33 | 21.48 | 22.30 | 243 | NYSE | DPZ | Mon, Jun 27, 2005 | 21.65 | 21.72 | 21.41 | 21.50 | 242 | NYSE | DPZ | Fri, Jun 24, 2005 | 21.99 | 22.17 | 21.58 | 21.61 | 241 | NYSE | DPZ | Thu, Jun 23, 2005 | 22.62 | 22.65 | 22.00 | 22.10 | 240 | NYSE | DPZ | Wed, Jun 22, 2005 | 22.70 | 22.82 | 22.51 | 22.63 | 239 | NYSE | DPZ | Tue, Jun 21, 2005 | 22.88 | 22.88 | 22.45 | 22.68 | 238 | NYSE | DPZ | Mon, Jun 20, 2005 | 22.50 | 22.89 | 22.41 | 22.88 | 237 | NYSE | DPZ | Fri, Jun 17, 2005 | 22.55 | 22.70 | 22.40 | 22.58 | 236 | NYSE | DPZ | Thu, Jun 16, 2005 | 22.74 | 22.75 | 22.48 | 22.50 | 235 | NYSE | DPZ | Wed, Jun 15, 2005 | 22.59 | 22.76 | 22.45 | 22.75 | 234 | NYSE | DPZ | Tue, Jun 14, 2005 | 22.30 | 22.60 | 22.23 | 22.59 | 233 | NYSE | DPZ | Mon, Jun 13, 2005 | 21.85 | 22.35 | 21.81 | 22.27 | 232 | NYSE | DPZ | Fri, Jun 10, 2005 | 21.49 | 22.06 | 21.40 | 21.95 | 231 | NYSE | DPZ | Thu, Jun 9, 2005 | 21.40 | 21.79 | 21.32 | 21.50 | 230 | NYSE | DPZ | Wed, Jun 8, 2005 | 20.97 | 21.50 | 20.77 | 21.32 | 229 | NYSE | DPZ | Tue, Jun 7, 2005 | 21.18 | 21.40 | 20.60 | 20.87 | 228 | NYSE | DPZ | Mon, Jun 6, 2005 | 22.74 | 22.76 | 21.03 | 21.19 | 227 | NYSE | DPZ | Fri, Jun 3, 2005 | 22.57 | 23.11 | 22.57 | 22.94 | 226 | NYSE | DPZ | Thu, Jun 2, 2005 | 22.58 | 22.83 | 22.48 | 22.60 | 225 | NYSE | DPZ | Wed, Jun 1, 2005 | 22.89 | 22.95 | 22.40 | 22.57 | 224 | NYSE | DPZ | Tue, May 31, 2005 | 22.09 | 22.98 | 21.91 | 22.89 | 223 | NYSE | DPZ | Fri, May 27, 2005 | 21.51 | 22.08 | 21.45 | 22.03 | 222 | NYSE | DPZ | Thu, May 26, 2005 | 21.88 | 21.99 | 21.41 | 21.41 | 221 | NYSE | DPZ | Wed, May 25, 2005 | 22.12 | 22.18 | 21.70 | 21.82 | 220 | NYSE | DPZ | Tue, May 24, 2005 | 21.83 | 22.24 | 21.81 | 22.11 | 219 | NYSE | DPZ | Mon, May 23, 2005 | 21.73 | 22.20 | 21.73 | 21.97 | 218 | NYSE | DPZ | Fri, May 20, 2005 | 21.70 | 21.89 | 21.54 | 21.73 | 217 | NYSE | DPZ | Thu, May 19, 2005 | 21.58 | 22.00 | 21.45 | 21.67 | 216 | NYSE | DPZ | Wed, May 18, 2005 | 20.89 | 21.62 | 20.89 | 21.45 | 215 | NYSE | DPZ | Tue, May 17, 2005 | 20.50 | 21.20 | 20.40 | 20.90 | 214 | NYSE | DPZ | Mon, May 16, 2005 | 20.87 | 21.14 | 20.30 | 20.90 | 213 | NYSE | DPZ | Fri, May 13, 2005 | 20.33 | 20.87 | 20.25 | 20.77 | 212 | NYSE | DPZ | Thu, May 12, 2005 | 20.05 | 20.49 | 20.00 | 20.28 | 211 | NYSE | DPZ | Wed, May 11, 2005 | 19.25 | 20.13 | 19.25 | 20.09 | 210 | NYSE | DPZ | Tue, May 10, 2005 | 19.11 | 19.78 | 19.00 | 19.27 | 209 | NYSE | DPZ | Mon, May 9, 2005 | 18.32 | 18.50 | 18.05 | 18.31 | 208 | NYSE | DPZ | Fri, May 6, 2005 | 18.53 | 18.63 | 18.20 | 18.36 | 207 | NYSE | DPZ | Thu, May 5, 2005 | 18.58 | 18.70 | 18.35 | 18.50 | 206 | NYSE | DPZ | Wed, May 4, 2005 | 18.29 | 18.74 | 18.29 | 18.67 | 205 | NYSE | DPZ | Tue, May 3, 2005 | 18.32 | 18.50 | 18.17 | 18.30 | 204 | NYSE | DPZ | Mon, May 2, 2005 | 18.08 | 18.30 | 18.00 | 18.29 | 203 | NYSE | DPZ | Fri, Apr 29, 2005 | 18.28 | 18.32 | 17.77 | 18.16 | 202 | NYSE | DPZ | Thu, Apr 28, 2005 | 18.45 | 18.46 | 18.03 | 18.24 | 201 | NYSE | DPZ | Wed, Apr 27, 2005 | 18.63 | 18.70 | 18.30 | 18.47 | 200 | NYSE | DPZ | Tue, Apr 26, 2005 | 18.73 | 18.78 | 18.60 | 18.73 | 199 | NYSE | DPZ | Mon, Apr 25, 2005 | 18.62 | 18.78 | 18.58 | 18.72 | 198 | NYSE | DPZ | Fri, Apr 22, 2005 | 18.91 | 18.94 | 18.37 | 18.67 | 197 | NYSE | DPZ | Thu, Apr 21, 2005 | 18.63 | 19.10 | 18.63 | 18.90 | 196 | NYSE | DPZ | Wed, Apr 20, 2005 | 18.86 | 18.93 | 18.56 | 18.59 | 195 | NYSE | DPZ | Tue, Apr 19, 2005 | 18.58 | 18.85 | 18.50 | 18.82 | 194 | NYSE | DPZ | Mon, Apr 18, 2005 | 18.57 | 18.79 | 18.30 | 18.51 | 193 | NYSE | DPZ | Fri, Apr 15, 2005 | 18.95 | 18.95 | 18.57 | 18.66 | 192 | NYSE | DPZ | Thu, Apr 14, 2005 | 18.95 | 19.03 | 18.84 | 18.95 | 191 | NYSE | DPZ | Wed, Apr 13, 2005 | 18.93 | 19.04 | 18.85 | 18.91 | 190 | NYSE | DPZ | Tue, Apr 12, 2005 | 18.90 | 18.98 | 18.60 | 18.86 | 189 | NYSE | DPZ | Mon, Apr 11, 2005 | 18.87 | 19.01 | 18.66 | 18.95 | 188 | NYSE | DPZ | Fri, Apr 8, 2005 | 18.83 | 19.28 | 18.76 | 18.88 | 187 | NYSE | DPZ | Thu, Apr 7, 2005 | 18.70 | 19.12 | 18.56 | 18.90 | 186 | NYSE | DPZ | Wed, Apr 6, 2005 | 18.75 | 18.88 | 18.61 | 18.65 | 185 | NYSE | DPZ | Tue, Apr 5, 2005 | 18.66 | 18.89 | 18.56 | 18.74 | 184 | NYSE | DPZ | Mon, Apr 4, 2005 | 18.73 | 18.81 | 18.61 | 18.65 | 183 | NYSE | DPZ | Fri, Apr 1, 2005 | 18.75 | 18.85 | 18.37 | 18.65 | 182 | NYSE | DPZ | Thu, Mar 31, 2005 | 18.66 | 18.77 | 18.58 | 18.69 | 181 | NYSE | DPZ | Wed, Mar 30, 2005 | 18.49 | 18.75 | 18.45 | 18.64 | 180 | NYSE | DPZ | Tue, Mar 29, 2005 | 18.25 | 18.49 | 18.08 | 18.38 | 179 | NYSE | DPZ | Mon, Mar 28, 2005 | 18.00 | 18.46 | 17.96 | 18.30 | 178 | NYSE | DPZ | Thu, Mar 24, 2005 | 17.77 | 18.00 | 17.71 | 17.91 | 177 | NYSE | DPZ | Wed, Mar 23, 2005 | 17.89 | 17.92 | 17.60 | 17.69 | 176 | NYSE | DPZ | Tue, Mar 22, 2005 | 18.03 | 18.20 | 17.79 | 17.88 | 175 | NYSE | DPZ | Mon, Mar 21, 2005 | 17.95 | 18.15 | 17.80 | 18.00 | 174 | NYSE | DPZ | Fri, Mar 18, 2005 | 18.13 | 18.13 | 17.97 | 18.05 | 173 | NYSE | DPZ | Thu, Mar 17, 2005 | 18.01 | 18.04 | 17.75 | 18.03 | 172 | NYSE | DPZ | Wed, Mar 16, 2005 | 18.08 | 18.21 | 17.96 | 18.01 | 171 | NYSE | DPZ | Tue, Mar 15, 2005 | 18.20 | 18.37 | 18.00 | 18.17 | 170 | NYSE | DPZ | Mon, Mar 14, 2005 | 18.00 | 18.35 | 17.93 | 18.22 | 169 | NYSE | DPZ | Fri, Mar 11, 2005 | 17.72 | 17.98 | 17.67 | 17.93 | 168 | NYSE | DPZ | Thu, Mar 10, 2005 | 17.56 | 17.75 | 17.35 | 17.69 | 167 | NYSE | DPZ | Wed, Mar 9, 2005 | 17.40 | 17.74 | 17.25 | 17.64 | 166 | NYSE | DPZ | Tue, Mar 8, 2005 | 17.55 | 17.59 | 17.28 | 17.40 | 165 | NYSE | DPZ | Mon, Mar 7, 2005 | 17.50 | 17.74 | 17.45 | 17.57 | 164 | NYSE | DPZ | Fri, Mar 4, 2005 | 17.50 | 17.66 | 17.39 | 17.55 | 163 | NYSE | DPZ | Thu, Mar 3, 2005 | 17.60 | 17.70 | 17.46 | 17.50 | 162 | NYSE | DPZ | Wed, Mar 2, 2005 | 17.14 | 17.65 | 17.12 | 17.57 | 161 | NYSE | DPZ | Tue, Mar 1, 2005 | 17.02 | 17.25 | 17.02 | 17.23 | 160 | NYSE | DPZ | Mon, Feb 28, 2005 | 17.28 | 17.34 | 16.97 | 17.07 | 159 | NYSE | DPZ | Fri, Feb 25, 2005 | 17.15 | 17.38 | 16.97 | 17.26 | 158 | NYSE | DPZ | Thu, Feb 24, 2005 | 17.15 | 17.37 | 17.11 | 17.20 | 157 | NYSE | DPZ | Wed, Feb 23, 2005 | 17.67 | 17.75 | 17.21 | 17.30 | 156 | NYSE | DPZ | Tue, Feb 22, 2005 | 17.07 | 17.89 | 17.03 | 17.67 | 155 | NYSE | DPZ | Fri, Feb 18, 2005 | 17.16 | 17.20 | 17.04 | 17.11 | 154 | NYSE | DPZ | Thu, Feb 17, 2005 | 17.22 | 17.25 | 17.02 | 17.13 | 153 | NYSE | DPZ | Wed, Feb 16, 2005 | 17.06 | 17.30 | 16.95 | 17.25 | 152 | NYSE | DPZ | Tue, Feb 15, 2005 | 17.00 | 17.22 | 16.80 | 17.02 | 151 | NYSE | DPZ | Mon, Feb 14, 2005 | 16.97 | 17.40 | 16.88 | 17.07 | 150 | NYSE | DPZ | Fri, Feb 11, 2005 | 16.90 | 17.06 | 16.75 | 16.91 | 149 | NYSE | DPZ | Thu, Feb 10, 2005 | 16.80 | 17.29 | 16.75 | 16.98 | 148 | NYSE | DPZ | Wed, Feb 9, 2005 | 16.81 | 16.90 | 16.60 | 16.70 | 147 | NYSE | DPZ | Tue, Feb 8, 2005 | 16.78 | 16.84 | 16.62 | 16.70 | 146 | NYSE | DPZ | Mon, Feb 7, 2005 | 17.00 | 17.15 | 16.75 | 16.84 | 145 | NYSE | DPZ | Fri, Feb 4, 2005 | 16.66 | 17.14 | 16.60 | 17.01 | 144 | NYSE | DPZ | Thu, Feb 3, 2005 | 16.77 | 16.83 | 16.55 | 16.60 | 143 | NYSE | DPZ | Wed, Feb 2, 2005 | 16.58 | 16.95 | 16.50 | 16.70 | 142 | NYSE | DPZ | Tue, Feb 1, 2005 | 16.61 | 16.83 | 16.50 | 16.50 | 141 | NYSE | DPZ | Mon, Jan 31, 2005 | 16.69 | 16.97 | 16.55 | 16.68 | 140 | NYSE | DPZ | Fri, Jan 28, 2005 | 16.90 | 16.95 | 16.41 | 16.57 | 139 | NYSE | DPZ | Thu, Jan 27, 2005 | 17.05 | 17.05 | 16.74 | 16.80 | 138 | NYSE | DPZ | Wed, Jan 26, 2005 | 16.92 | 17.20 | 16.90 | 17.00 | 137 | NYSE | DPZ | Tue, Jan 25, 2005 | 16.96 | 17.10 | 16.80 | 16.95 | 136 | NYSE | DPZ | Mon, Jan 24, 2005 | 17.02 | 17.20 | 16.89 | 16.97 | 135 | NYSE | DPZ | Fri, Jan 21, 2005 | 17.17 | 17.49 | 17.01 | 17.18 | 134 | NYSE | DPZ | Thu, Jan 20, 2005 | 17.56 | 17.58 | 17.15 | 17.15 | 133 | NYSE | DPZ | Wed, Jan 19, 2005 | 17.90 | 17.90 | 17.45 | 17.55 | 132 | NYSE | DPZ | Tue, Jan 18, 2005 | 17.15 | 18.29 | 17.15 | 17.96 | 131 | NYSE | DPZ | Fri, Jan 14, 2005 | 17.50 | 17.79 | 17.42 | 17.72 | 130 | NYSE | DPZ | Thu, Jan 13, 2005 | 17.55 | 17.83 | 17.30 | 17.51 | 129 | NYSE | DPZ | Wed, Jan 12, 2005 | 17.83 | 17.83 | 17.49 | 17.61 | 128 | NYSE | DPZ | Tue, Jan 11, 2005 | 17.49 | 18.00 | 17.43 | 17.83 | 127 | NYSE | DPZ | Mon, Jan 10, 2005 | 17.08 | 17.74 | 17.00 | 17.50 | 126 | NYSE | DPZ | Fri, Jan 7, 2005 | 17.27 | 17.27 | 16.91 | 17.08 | 125 | NYSE | DPZ | Thu, Jan 6, 2005 | 17.39 | 17.39 | 17.05 | 17.25 | 124 | NYSE | DPZ | Wed, Jan 5, 2005 | 17.59 | 17.69 | 17.26 | 17.42 | 123 | NYSE | DPZ | Tue, Jan 4, 2005 | 17.50 | 17.74 | 17.20 | 17.60 | 122 | NYSE | DPZ | Mon, Jan 3, 2005 | 17.77 | 17.90 | 17.15 | 17.53 | 121 | NYSE | DPZ | Fri, Dec 31, 2004 | 17.68 | 18.05 | 17.55 | 17.80 | 120 | NYSE | DPZ | Thu, Dec 30, 2004 | 17.27 | 17.75 | 17.27 | 17.58 | 119 | NYSE | DPZ | Wed, Dec 29, 2004 | 17.26 | 17.75 | 17.24 | 17.55 | 118 | NYSE | DPZ | Tue, Dec 28, 2004 | 17.00 | 17.22 | 16.90 | 17.22 | 117 | NYSE | DPZ | Mon, Dec 27, 2004 | 17.18 | 17.25 | 16.75 | 16.88 | 116 | NYSE | DPZ | Thu, Dec 23, 2004 | 17.25 | 17.29 | 16.75 | 17.20 | 115 | NYSE | DPZ | Wed, Dec 22, 2004 | 17.38 | 17.47 | 17.25 | 17.25 | 114 | NYSE | DPZ | Tue, Dec 21, 2004 | 17.30 | 17.58 | 17.26 | 17.35 | 113 | NYSE | DPZ | Mon, Dec 20, 2004 | 17.75 | 17.80 | 17.05 | 17.25 | 112 | NYSE | DPZ | Fri, Dec 17, 2004 | 17.85 | 17.89 | 17.54 | 17.70 | 111 | NYSE | DPZ | Thu, Dec 16, 2004 | 18.04 | 18.14 | 17.79 | 17.85 | 110 | NYSE | DPZ | Wed, Dec 15, 2004 | 18.23 | 18.32 | 17.84 | 18.13 | 109 | NYSE | DPZ | Tue, Dec 14, 2004 | 17.65 | 18.40 | 17.26 | 18.35 | 108 | NYSE | DPZ | Mon, Dec 13, 2004 | 17.97 | 18.40 | 17.78 | 17.78 | 107 | NYSE | DPZ | Fri, Dec 10, 2004 | 18.11 | 18.20 | 17.95 | 17.97 | 106 | NYSE | DPZ | Thu, Dec 9, 2004 | 18.25 | 18.31 | 17.85 | 18.07 | 105 | NYSE | DPZ | Wed, Dec 8, 2004 | 18.50 | 18.50 | 18.15 | 18.24 | 104 | NYSE | DPZ | Tue, Dec 7, 2004 | 18.90 | 18.90 | 18.52 | 18.56 | 103 | NYSE | DPZ | Mon, Dec 6, 2004 | 18.50 | 19.01 | 18.40 | 18.65 | 102 | NYSE | DPZ | Fri, Dec 3, 2004 | 18.45 | 18.91 | 18.40 | 18.60 | 101 | NYSE | DPZ | Thu, Dec 2, 2004 | 18.27 | 18.55 | 18.25 | 18.49 | 100 | NYSE | DPZ | Wed, Dec 1, 2004 | 17.94 | 18.33 | 17.94 | 18.22 | 99 | NYSE | DPZ | Tue, Nov 30, 2004 | 17.85 | 17.96 | 17.75 | 17.95 | 98 | NYSE | DPZ | Mon, Nov 29, 2004 | 18.18 | 18.19 | 17.70 | 17.85 | 97 | NYSE | DPZ | Fri, Nov 26, 2004 | 17.85 | 17.95 | 17.85 | 17.91 | 96 | NYSE | DPZ | Wed, Nov 24, 2004 | 17.82 | 18.00 | 17.58 | 17.84 | 95 | NYSE | DPZ | Tue, Nov 23, 2004 | 17.56 | 17.95 | 17.56 | 17.84 | 94 | NYSE | DPZ | Mon, Nov 22, 2004 | 17.30 | 17.82 | 17.29 | 17.50 | 93 | NYSE | DPZ | Fri, Nov 19, 2004 | 17.45 | 17.80 | 17.32 | 17.55 | 92 | NYSE | DPZ | Thu, Nov 18, 2004 | 17.50 | 17.58 | 17.14 | 17.45 | 91 | NYSE | DPZ | Wed, Nov 17, 2004 | 17.50 | 18.12 | 17.40 | 17.50 | 90 | NYSE | DPZ | Tue, Nov 16, 2004 | 17.70 | 17.80 | 17.40 | 17.40 | 89 | NYSE | DPZ | Mon, Nov 15, 2004 | 17.98 | 17.98 | 17.56 | 17.65 | 88 | NYSE | DPZ | Fri, Nov 12, 2004 | 17.45 | 17.98 | 17.35 | 17.98 | 87 | NYSE | DPZ | Thu, Nov 11, 2004 | 16.80 | 17.74 | 16.80 | 17.73 | 86 | NYSE | DPZ | Wed, Nov 10, 2004 | 16.75 | 17.10 | 16.70 | 16.87 | 85 | NYSE | DPZ | Tue, Nov 9, 2004 | 16.72 | 16.93 | 16.64 | 16.65 | 84 | NYSE | DPZ | Mon, Nov 8, 2004 | 17.05 | 17.06 | 16.72 | 16.81 | 83 | NYSE | DPZ | Fri, Nov 5, 2004 | 16.84 | 17.05 | 16.81 | 17.00 | 82 | NYSE | DPZ | Thu, Nov 4, 2004 | 16.93 | 17.05 | 16.55 | 16.68 | 81 | NYSE | DPZ | Wed, Nov 3, 2004 | 17.15 | 17.35 | 16.65 | 16.88 | 80 | NYSE | DPZ | Tue, Nov 2, 2004 | 16.80 | 17.03 | 16.80 | 16.90 | 79 | NYSE | DPZ | Mon, Nov 1, 2004 | 16.45 | 16.99 | 16.16 | 16.80 | 78 | NYSE | DPZ | Fri, Oct 29, 2004 | 15.96 | 16.40 | 15.94 | 16.40 | 77 | NYSE | DPZ | Thu, Oct 28, 2004 | 15.98 | 15.99 | 15.78 | 15.93 | 76 | NYSE | DPZ | Wed, Oct 27, 2004 | 15.92 | 15.98 | 15.75 | 15.94 | 75 | NYSE | DPZ | Tue, Oct 26, 2004 | 15.94 | 15.95 | 15.63 | 15.88 | 74 | NYSE | DPZ | Mon, Oct 25, 2004 | 15.95 | 15.95 | 15.72 | 15.93 | 73 | NYSE | DPZ | Fri, Oct 22, 2004 | 15.71 | 16.00 | 15.60 | 15.85 | 72 | NYSE | DPZ | Thu, Oct 21, 2004 | 15.55 | 15.91 | 15.51 | 15.78 | 71 | NYSE | DPZ | Wed, Oct 20, 2004 | 15.69 | 15.70 | 15.42 | 15.61 | 70 | NYSE | DPZ | Tue, Oct 19, 2004 | 16.00 | 16.60 | 15.50 | 15.59 | 69 | NYSE | DPZ | Mon, Oct 18, 2004 | 16.00 | 16.26 | 15.90 | 15.90 | 68 | NYSE | DPZ | Fri, Oct 15, 2004 | 15.89 | 16.19 | 15.89 | 15.98 | 67 | NYSE | DPZ | Thu, Oct 14, 2004 | 16.00 | 16.09 | 15.77 | 15.89 | 66 | NYSE | DPZ | Wed, Oct 13, 2004 | 16.05 | 16.19 | 16.00 | 16.16 | 65 | NYSE | DPZ | Tue, Oct 12, 2004 | 16.07 | 16.35 | 15.75 | 15.96 | 64 | NYSE | DPZ | Mon, Oct 11, 2004 | 16.00 | 16.25 | 15.87 | 16.00 | 63 | NYSE | DPZ | Fri, Oct 8, 2004 | 15.85 | 16.20 | 15.80 | 15.95 | 62 | NYSE | DPZ | Thu, Oct 7, 2004 | 15.97 | 16.15 | 15.55 | 15.91 | 61 | NYSE | DPZ | Wed, Oct 6, 2004 | 15.27 | 16.01 | 15.27 | 15.90 | 60 | NYSE | DPZ | Tue, Oct 5, 2004 | 14.90 | 15.47 | 14.66 | 15.32 | 59 | NYSE | DPZ | Mon, Oct 4, 2004 | 14.95 | 15.00 | 14.74 | 14.98 | 58 | NYSE | DPZ | Fri, Oct 1, 2004 | 14.80 | 14.85 | 14.25 | 14.60 | 57 | NYSE | DPZ | Thu, Sep 30, 2004 | 15.05 | 15.11 | 14.70 | 14.70 | 56 | NYSE | DPZ | Wed, Sep 29, 2004 | 15.35 | 15.40 | 14.95 | 15.05 | 55 | NYSE | DPZ | Tue, Sep 28, 2004 | 14.80 | 15.25 | 14.62 | 15.25 | 54 | NYSE | DPZ | Mon, Sep 27, 2004 | 15.00 | 15.02 | 14.65 | 14.88 | 53 | NYSE | DPZ | Fri, Sep 24, 2004 | 15.05 | 15.20 | 14.85 | 15.04 | 52 | NYSE | DPZ | Thu, Sep 23, 2004 | 15.01 | 15.20 | 14.88 | 14.97 | 51 | NYSE | DPZ | Wed, Sep 22, 2004 | 15.25 | 15.35 | 14.80 | 15.11 | 50 | NYSE | DPZ | Tue, Sep 21, 2004 | 15.33 | 15.53 | 15.22 | 15.40 | 49 | NYSE | DPZ | Mon, Sep 20, 2004 | 15.20 | 15.48 | 15.15 | 15.25 | 48 | NYSE | DPZ | Fri, Sep 17, 2004 | 15.40 | 15.40 | 15.10 | 15.20 | 47 | NYSE | DPZ | Thu, Sep 16, 2004 | 15.22 | 15.50 | 15.22 | 15.48 | 46 | NYSE | DPZ | Wed, Sep 15, 2004 | 15.00 | 15.37 | 14.90 | 15.22 | 45 | NYSE | DPZ | Tue, Sep 14, 2004 | 14.44 | 14.90 | 14.28 | 14.83 | 44 | NYSE | DPZ | Mon, Sep 13, 2004 | 14.30 | 14.50 | 14.27 | 14.35 | 43 | NYSE | DPZ | Fri, Sep 10, 2004 | 14.15 | 14.37 | 13.90 | 14.37 | 42 | NYSE | DPZ | Thu, Sep 9, 2004 | 13.69 | 13.95 | 13.69 | 13.78 | 41 | NYSE | DPZ | Wed, Sep 8, 2004 | 13.77 | 13.87 | 13.70 | 13.79 | 40 | NYSE | DPZ | Tue, Sep 7, 2004 | 14.00 | 14.05 | 13.65 | 13.87 | 39 | NYSE | DPZ | Fri, Sep 3, 2004 | 14.05 | 14.20 | 13.75 | 14.00 | 38 | NYSE | DPZ | Thu, Sep 2, 2004 | 14.50 | 14.50 | 14.15 | 14.30 | 37 | NYSE | DPZ | Wed, Sep 1, 2004 | 14.25 | 14.59 | 14.25 | 14.45 | 36 | NYSE | DPZ | Tue, Aug 31, 2004 | 13.95 | 14.25 | 13.95 | 14.25 | 35 | NYSE | DPZ | Mon, Aug 30, 2004 | 14.00 | 14.15 | 13.90 | 14.02 | 34 | NYSE | DPZ | Fri, Aug 27, 2004 | 13.75 | 14.08 | 13.75 | 14.04 | 33 | NYSE | DPZ | Thu, Aug 26, 2004 | 13.90 | 13.90 | 13.70 | 13.70 | 32 | NYSE | DPZ | Wed, Aug 25, 2004 | 13.80 | 13.89 | 13.51 | 13.80 | 31 | NYSE | DPZ | Tue, Aug 24, 2004 | 13.75 | 13.80 | 13.45 | 13.80 | 30 | NYSE | DPZ | Mon, Aug 23, 2004 | 13.70 | 13.91 | 13.60 | 13.85 | 29 | NYSE | DPZ | Fri, Aug 20, 2004 | 13.25 | 13.64 | 13.10 | 13.64 | 28 | NYSE | DPZ | Thu, Aug 19, 2004 | 13.60 | 13.60 | 12.75 | 13.30 | 27 | NYSE | DPZ | Wed, Aug 18, 2004 | 13.52 | 13.64 | 13.35 | 13.61 | 26 | NYSE | DPZ | Tue, Aug 17, 2004 | 13.40 | 13.65 | 13.25 | 13.45 | 25 | NYSE | DPZ | Mon, Aug 16, 2004 | 13.40 | 13.55 | 13.40 | 13.48 | 24 | NYSE | DPZ | Fri, Aug 13, 2004 | 13.68 | 13.70 | 13.35 | 13.40 | 23 | NYSE | DPZ | Thu, Aug 12, 2004 | 13.65 | 13.75 | 13.58 | 13.63 | 22 | NYSE | DPZ | Wed, Aug 11, 2004 | 13.80 | 13.88 | 13.60 | 13.70 | 21 | NYSE | DPZ | Tue, Aug 10, 2004 | 13.70 | 13.85 | 13.65 | 13.79 | 20 | NYSE | DPZ | Mon, Aug 9, 2004 | 13.80 | 13.80 | 13.50 | 13.70 | 19 | NYSE | DPZ | Fri, Aug 6, 2004 | 13.82 | 14.00 | 13.70 | 13.80 | 18 | NYSE | DPZ | Thu, Aug 5, 2004 | 13.94 | 14.00 | 13.86 | 13.89 | 17 | NYSE | DPZ | Wed, Aug 4, 2004 | 14.04 | 14.04 | 13.88 | 13.90 | 16 | NYSE | DPZ | Tue, Aug 3, 2004 | 13.70 | 14.08 | 13.70 | 13.94 | 15 | NYSE | DPZ | Mon, Aug 2, 2004 | 13.80 | 13.80 | 13.55 | 13.70 | 14 | NYSE | DPZ | Fri, Jul 30, 2004 | 13.72 | 13.90 | 13.55 | 13.90 | 13 | NYSE | DPZ | Thu, Jul 29, 2004 | 13.10 | 13.78 | 13.10 | 13.78 | 12 | NYSE | DPZ | Wed, Jul 28, 2004 | 12.85 | 13.12 | 12.84 | 13.03 | 11 | NYSE | DPZ | Tue, Jul 27, 2004 | 13.20 | 13.20 | 12.40 | 12.75 | 10 | NYSE | DPZ | Mon, Jul 26, 2004 | 13.50 | 13.50 | 13.05 | 13.20 | 9 | NYSE | DPZ | Fri, Jul 23, 2004 | 13.40 | 13.62 | 13.40 | 13.56 | 8 | NYSE | DPZ | Thu, Jul 22, 2004 | 13.60 | 13.65 | 13.33 | 13.60 | 7 | NYSE | DPZ | Wed, Jul 21, 2004 | 13.94 | 13.94 | 13.50 | 13.60 | 6 | NYSE | DPZ | Tue, Jul 20, 2004 | 13.52 | 13.93 | 13.41 | 13.93 | 5 | NYSE | DPZ | Mon, Jul 19, 2004 | 13.80 | 13.80 | 13.35 | 13.52 | 4 | NYSE | DPZ | Fri, Jul 16, 2004 | 13.87 | 13.90 | 13.51 | 13.83 | 3 | NYSE | DPZ | Thu, Jul 15, 2004 | 13.45 | 13.85 | 13.35 | 13.84 | 2 | NYSE | DPZ | Wed, Jul 14, 2004 | 13.50 | 13.55 | 12.91 | 13.44 | 1 | NYSE | DPZ | Tue, Jul 13, 2004 | 14.00 | 14.10 | 13.49 | 13.50 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.