|
Closing price on 10/1/2012
|
|
| Open |
10.50 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
2,500 |
| Split-adjusted Price |
8.13 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
+0.70 / +6.36%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.70
|
8.13
|
2,500
|
|
|
9/28/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,600
|
|
|
9/27/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.58
|
1,000
|
|
|
9/26/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.58
|
0
|
|
|
9/25/2012
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.58
|
3,600
|
|
|
9/24/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
0
|
|
|
9/21/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
0
|
|
|
9/20/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
0
|
|
|
9/19/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
0
|
|
|
9/18/2012
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
1,000
|
|
|
9/17/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
300
|
|
|
9/14/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
0
|
|
|
9/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
0
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
0
|
|
|
9/11/2012
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
1,000
|
|
|
9/10/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
9/6/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
9/5/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
7.44
|
1,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
100
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
8/29/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
0
|
|
|
8/27/2012
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
200
|
|
|
8/24/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
500
|
|
|
8/23/2012
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
2,800
|
|
|
8/22/2012
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
7.16
|
2,800
|
|
|
8/21/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
500
|
|
|