|
Closing price on 11/3/2008
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
40 |
| Split-adjusted Price |
5.71 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2008
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.71
|
40
|
|
|
10/31/2008
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.61
|
2,310
|
|
|
10/30/2008
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
5.61
|
120
|
|
|
10/29/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.86
|
1,000
|
|
|
10/28/2008
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.61
|
1,080
|
|
|
10/27/2008
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.86
|
3,840
|
|
|
10/24/2008
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
6.16
|
1,040
|
|
|
10/23/2008
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
6.16
|
7,820
|
|
|
10/22/2008
|
-0.20 / -1.57%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
6.16
|
1,010
|
|
|
10/21/2008
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
6.25
|
8,200
|
|
|
10/20/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.25
|
3,320
|
|
|
10/17/2008
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.55
|
7,060
|
|
|
10/16/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
6.89
|
620
|
|
|
10/15/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.89
|
2,450
|
|
|
10/14/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.84
|
24,470
|
|
|
10/13/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.55
|
0
|
|
|
10/10/2008
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
6.55
|
1,310
|
|
|
10/9/2008
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
6.84
|
5,890
|
|
|
10/8/2008
|
-0.70 / -5.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
6.55
|
1,220
|
|
|
10/7/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
6.89
|
2,840
|
|
|
10/6/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
6.89
|
6,110
|
|
|
10/3/2008
|
-0.70 / -4.79%
|
14.00
|
15.00
|
13.90
|
13.90
|
13.90
|
6.84
|
1,440
|
|
|
10/2/2008
|
-0.60 / -3.95%
|
14.50
|
15.50
|
14.50
|
14.60
|
14.60
|
7.19
|
3,310
|
|
|
10/1/2008
|
+0.50 / +3.40%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
7.48
|
3,640
|
|
|
9/30/2008
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.24
|
1,330
|
|
|
9/29/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
7.58
|
3,350
|
|
|
9/26/2008
|
+0.50 / +3.45%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
7.39
|
5,650
|
|
|
9/25/2008
|
+0.20 / +1.40%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.50
|
7.14
|
7,200
|
|
|
9/24/2008
|
-0.60 / -4.03%
|
14.20
|
15.50
|
14.20
|
14.30
|
14.30
|
7.04
|
7,240
|
|
|
9/23/2008
|
+0.70 / +4.93%
|
13.50
|
14.90
|
13.50
|
14.90
|
14.90
|
7.34
|
7,560
|
|
|