|
Closing price on 11/22/2010
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
5,100 |
| Split-adjusted Price |
8.39 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.20 / -1.32%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
8.39
|
5,100
|
|
|
11/19/2010
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.50
|
900
|
|
|
11/18/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
1,700
|
|
|
11/17/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
|
11/16/2010
|
+0.70 / +4.73%
|
15.90
|
15.90
|
14.50
|
15.50
|
15.50
|
8.67
|
800
|
|
|
11/15/2010
|
-1.00 / -6.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
8.28
|
1,000
|
|
|
11/12/2010
|
-0.70 / -4.24%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
8.84
|
3,200
|
|
|
11/11/2010
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
9.23
|
700
|
|
|
11/10/2010
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
9.34
|
1,100
|
|
|
11/9/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
0
|
|
|
11/8/2010
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
0
|
|
|
11/5/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.40
|
17.40
|
17.40
|
9.73
|
1,300
|
|
|
11/4/2010
|
-1.30 / -7.39%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
9.12
|
9,300
|
|
|
11/3/2010
|
-1.10 / -5.88%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
9.85
|
1,800
|
|
|
11/2/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|
11/1/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|
10/29/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|
10/28/2010
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
100
|
|
|
10/27/2010
|
+0.30 / +1.62%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.80
|
10.52
|
900
|
|
|
10/26/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
10.35
|
2,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.35
|
900
|
|
|
10/22/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.35
|
0
|
|
|
10/21/2010
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.35
|
900
|
|
|
10/20/2010
|
-2.10 / -10.40%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.10
|
10.13
|
1,800
|
|
|
10/19/2010
|
+1.20 / +6.32%
|
18.30
|
20.20
|
18.30
|
20.20
|
20.20
|
11.30
|
500
|
|
|
10/18/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.63
|
100
|
|
|
10/15/2010
|
-1.00 / -5.03%
|
20.10
|
20.10
|
18.90
|
18.90
|
18.90
|
10.57
|
900
|
|
|
10/14/2010
|
-1.40 / -6.57%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
11.13
|
5,500
|
|
|
10/13/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.92
|
0
|
|
|
10/12/2010
|
+1.80 / +9.23%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.92
|
100
|
|
|