|
Closing price on 11/5/2013
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
2,000 |
| Split-adjusted Price |
11.41 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
11.41
|
2,000
|
|
|
11/4/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.11
|
0
|
|
|
11/1/2013
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.11
|
200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.67
|
0
|
|
|
10/30/2013
|
-1.30 / -8.23%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
10.67
|
8,700
|
|
|
10/29/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.63
|
0
|
|
|
10/28/2013
|
-0.20 / -1.25%
|
14.50
|
15.80
|
14.50
|
15.80
|
15.80
|
11.63
|
3,400
|
|
|
10/25/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.78
|
0
|
|
|
10/24/2013
|
-0.90 / -5.33%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
11.78
|
500
|
|
|
10/23/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.44
|
0
|
|
|
10/22/2013
|
+1.40 / +9.03%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.44
|
1,000
|
|
|
10/21/2013
|
-1.40 / -8.28%
|
17.30
|
17.30
|
15.50
|
15.50
|
15.50
|
11.41
|
900
|
|
|
10/18/2013
|
-0.70 / -3.98%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
12.44
|
2,300
|
|
|
10/17/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.95
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.95
|
0
|
|
|
10/15/2013
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
12.95
|
500
|
|
|
10/14/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.88
|
0
|
|
|
10/11/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.88
|
1,000
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.95
|
0
|
|
|
10/9/2013
|
+0.60 / +3.53%
|
16.90
|
17.60
|
16.50
|
17.60
|
17.60
|
12.95
|
2,200
|
|
|
10/8/2013
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
12.51
|
5,100
|
|
|
10/7/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
12.59
|
3,000
|
|
|
10/4/2013
|
-0.10 / -0.58%
|
18.50
|
18.50
|
17.10
|
17.10
|
17.10
|
12.59
|
2,740
|
|
|
10/3/2013
|
-1.10 / -6.01%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
12.66
|
3,600
|
|
|
10/2/2013
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
13.47
|
400
|
|
|
10/1/2013
|
-1.90 / -9.64%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.10
|
100
|
|
|
9/30/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.50
|
0
|
|
|
9/27/2013
|
+1.70 / +9.44%
|
18.40
|
19.70
|
18.30
|
19.70
|
19.70
|
14.50
|
3,100
|
|
|
9/26/2013
|
+0.90 / +5.26%
|
18.00
|
18.00
|
16.30
|
18.00
|
18.00
|
13.25
|
2,900
|
|
|
9/25/2013
|
+0.10 / +0.59%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
12.59
|
2,000
|
|
|