Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
DPZ,02/28/13,47.88,48.72,47.30,47.62,1723352,0.79,1.69%
DPZ,02/27/13,45.83,47.26,45.78,46.83,866320,0.83,1.80%
DPZ,02/26/13,45.36,46.14,45.22,46.00,502771,0.84,1.86%
DPZ,02/25/13,46.17,46.29,45.13,45.16,554667,-0.91,-1.98%
DPZ,02/22/13,45.32,46.14,45.08,46.07,714178,1.45,3.25%
DPZ,02/21/13,44.88,45.52,44.45,44.62,419431,-0.34,-0.76%
DPZ,02/20/13,45.44,45.94,44.95,44.96,395406,-0.50,-1.10%
DPZ,02/19/13,45.38,45.57,44.93,45.46,378744,0.09,0.20%
DPZ,02/15/13,44.88,46.15,44.88,45.37,581821,0.58,1.29%
DPZ,02/14/13,45.43,45.58,44.76,44.79,703978,-0.68,-1.50%
DPZ,02/13/13,46.52,46.62,45.29,45.47,938951,-1.06,-2.28%
DPZ,02/12/13,46.93,46.95,46.40,46.53,443863,-0.28,-0.60%
DPZ,02/11/13,46.71,47.43,46.54,46.81,354659,0.08,0.17%
DPZ,02/08/13,46.44,47.24,46.44,46.73,744602,0.23,0.49%
DPZ,02/07/13,46.79,46.94,46.22,46.50,411597,-0.26,-0.56%
DPZ,02/06/13,46.58,47.21,46.16,46.76,572534,0.08,0.17%
DPZ,02/04/13,47.44,47.49,46.58,46.68,668785,-1.09,-2.28%
DPZ,02/01/13,46.91,47.91,46.61,47.77,597963,1.20,2.58%
DPZ,01/31/13,46.37,47.03,46.29,46.57,389115,0.20,0.43%
DPZ,01/30/13,46.41,46.69,46.19,46.37,299829,-0.10,-0.22%
DPZ,01/29/13,46.23,46.64,46.08,46.47,302471,0.27,0.58%
DPZ,01/28/13,46.54,46.62,45.98,46.20,330548,-0.20,-0.43%
DPZ,01/25/13,46.17,46.47,45.90,46.40,520986,-0.25,-0.54%
DPZ,01/24/13,46.50,47.24,46.37,46.65,381428,-0.01,-0.02%
DPZ,01/23/13,46.77,47.25,46.50,46.66,439736,-0.28,-0.60%
DPZ,01/22/13,46.16,47.12,45.48,46.94,830240,0.89,1.93%
DPZ,01/18/13,45.48,46.27,45.02,46.05,567466,0.59,1.30%
DPZ,01/17/13,45.24,45.63,44.54,45.46,474042,0.51,1.13%
DPZ,01/16/13,44.89,45.05,44.38,44.95,307945,-0.13,-0.29%
DPZ,01/15/13,44.91,45.24,44.85,45.08,387057,-0.11,-0.24%
DPZ,01/14/13,45.21,45.68,45.06,45.19,281178,0.03,0.07%
DPZ,01/12/13,44.93,45.23,44.46,45.16,248070,0.00,0.00%
DPZ,01/11/13,44.93,45.23,44.46,45.16,247914,0.20,0.44%
DPZ,01/10/13,45.72,45.72,44.81,44.96,564675,-0.45,-0.99%
DPZ,01/09/13,45.68,45.79,44.93,45.41,408274,-0.22,-0.48%
DPZ,01/08/13,45.42,45.93,45.27,45.63,577157,0.14,0.31%
DPZ,01/07/13,45.01,45.58,44.99,45.49,217093,0.18,0.40%
DPZ,01/04/13,44.78,45.41,44.72,45.31,431289,0.70,1.57%
DPZ,01/03/13,45.70,45.98,44.50,44.61,391543,-0.87,-1.91%
DPZ,01/02/13,44.75,45.53,43.55,45.48,775366,1.93,4.43%
DPZ,12/31/12,42.38,43.67,42.38,43.55,422819,0.92,2.16%
DPZ,12/28/12,43.08,43.25,42.56,42.63,346811,-0.65,-1.50%
DPZ,12/27/12,42.96,43.74,42.90,43.28,481019,0.47,1.10%
DPZ,12/26/12,42.72,43.05,42.60,42.81,484785,0.09,0.21%
DPZ,12/24/12,42.73,42.98,42.16,42.72,103810,-0.18,-0.42%
DPZ,12/21/12,42.69,43.41,42.52,42.90,541910,-0.56,-1.29%
DPZ,12/20/12,42.61,43.46,42.55,43.46,545446,0.82,1.92%
DPZ,12/19/12,42.83,43.00,42.59,42.64,513751,-0.21,-0.49%
DPZ,12/18/12,42.55,43.00,42.43,42.85,532124,0.29,0.68%
DPZ,12/17/12,42.24,42.68,42.13,42.56,342774,0.42,1.00%
DPZ,12/14/12,42.04,42.32,41.93,42.14,222514,0.00,0.00%
DPZ,12/13/12,42.00,42.69,41.85,42.14,450495,0.08,0.19%
DPZ,12/12/12,42.53,42.58,41.94,42.06,566801,-0.34,-0.80%
DPZ,12/11/12,41.93,42.47,41.55,42.40,469035,0.58,1.39%
DPZ,12/10/12,41.64,42.06,41.47,41.82,516613,0.05,0.12%
DPZ,12/07/12,41.42,41.84,41.17,41.77,444866,0.41,0.99%
DPZ,12/06/12,40.82,41.57,40.65,41.36,278154,0.58,1.42%
DPZ,12/05/12,41.18,41.25,40.30,40.78,447112,-0.27,-0.66%