|
Closing price on 10/14/2009
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
28.40 |
| Volume |
51,800 |
| Split-adjusted Price |
15.66 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
-0.50 / -1.67%
|
29.80
|
29.80
|
28.40
|
29.50
|
29.50
|
15.66
|
51,800
|
|
|
10/13/2009
|
-0.90 / -2.91%
|
31.00
|
32.00
|
28.60
|
30.00
|
30.00
|
15.93
|
45,000
|
|
|
10/12/2009
|
+1.00 / +3.34%
|
30.90
|
30.90
|
26.90
|
30.90
|
30.90
|
16.40
|
107,100
|
|
|
10/9/2009
|
+1.70 / +6.03%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.90
|
15.87
|
42,100
|
|
|
10/8/2009
|
-1.30 / -4.41%
|
27.20
|
29.00
|
27.20
|
28.20
|
28.20
|
14.97
|
58,900
|
|
|
10/7/2009
|
-0.80 / -2.64%
|
32.40
|
32.40
|
28.20
|
29.50
|
29.50
|
15.66
|
87,300
|
|
|
10/6/2009
|
+1.70 / +5.94%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
16.09
|
66,100
|
|
|
10/5/2009
|
+1.20 / +4.38%
|
28.60
|
28.60
|
27.60
|
28.60
|
28.60
|
15.18
|
54,000
|
|
|
10/2/2009
|
+1.70 / +6.61%
|
27.00
|
27.40
|
26.00
|
27.40
|
27.40
|
14.55
|
62,400
|
|
|
10/1/2009
|
+1.70 / +7.08%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.64
|
54,000
|
|
|
9/30/2009
|
0.00 / 0.00%
|
23.00
|
24.40
|
23.00
|
24.00
|
24.00
|
12.74
|
28,600
|
|
|
9/29/2009
|
+1.50 / +6.67%
|
22.60
|
24.00
|
21.60
|
24.00
|
24.00
|
12.74
|
33,400
|
|
|
9/28/2009
|
-1.00 / -4.26%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.50
|
11.94
|
7,000
|
|
|
9/25/2009
|
0.00 / 0.00%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.50
|
12.48
|
8,600
|
|
|
9/24/2009
|
+0.30 / +1.29%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.50
|
12.48
|
2,500
|
|
|
9/23/2009
|
-0.40 / -1.69%
|
23.60
|
24.00
|
23.20
|
23.20
|
23.20
|
12.32
|
10,100
|
|
|
9/22/2009
|
-0.20 / -0.84%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.60
|
12.53
|
46,200
|
|
|
9/21/2009
|
+0.50 / +2.15%
|
22.00
|
23.80
|
21.00
|
23.80
|
23.80
|
12.63
|
43,200
|
|
|
9/18/2009
|
+0.60 / +2.64%
|
22.20
|
23.30
|
21.50
|
23.30
|
23.30
|
12.37
|
7,400
|
|
|
9/17/2009
|
-0.70 / -2.99%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.70
|
12.05
|
6,700
|
|
|
9/16/2009
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.40
|
12.42
|
19,600
|
|
|
9/15/2009
|
-1.30 / -5.28%
|
23.00
|
23.80
|
23.00
|
23.30
|
23.30
|
12.37
|
30,800
|
|
|
9/14/2009
|
-1.70 / -6.46%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
13.06
|
37,100
|
|
|
9/11/2009
|
+0.60 / +2.33%
|
26.50
|
26.90
|
25.00
|
26.30
|
26.30
|
13.96
|
30,400
|
|
|
9/10/2009
|
+1.50 / +6.20%
|
25.50
|
25.70
|
24.10
|
25.70
|
25.70
|
13.64
|
83,100
|
|
|
9/9/2009
|
+1.40 / +6.14%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.20
|
12.85
|
78,400
|
|
|
9/8/2009
|
+1.40 / +6.54%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
12.10
|
17,300
|
|
|
9/7/2009
|
+1.50 / +7.54%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
11.36
|
42,000
|
|
|
9/4/2009
|
+0.80 / +4.19%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
10.56
|
74,000
|
|
|
9/3/2009
|
+0.90 / +4.95%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
10.14
|
26,700
|
|
|