|
Closing price on 12/10/2009
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.70 |
| Volume |
5,600 |
| Split-adjusted Price |
8.87 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-1.10 / -6.18%
|
17.80
|
18.00
|
16.70
|
16.70
|
16.70
|
8.87
|
5,600
|
|
|
12/9/2009
|
-1.20 / -6.32%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
9.45
|
3,200
|
|
|
12/8/2009
|
-1.30 / -6.40%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
10.09
|
10,300
|
|
|
12/7/2009
|
-1.70 / -7.73%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
10.78
|
2,000
|
|
|
12/4/2009
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
11.68
|
200
|
|
|
12/3/2009
|
-1.00 / -4.44%
|
21.60
|
23.00
|
21.50
|
21.50
|
21.50
|
11.41
|
5,700
|
|
|
12/2/2009
|
+0.50 / +2.27%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
11.94
|
900
|
|
|
12/1/2009
|
-0.20 / -0.90%
|
23.30
|
23.50
|
22.00
|
22.00
|
22.00
|
11.68
|
3,200
|
|
|
11/30/2009
|
+1.50 / +7.25%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
11.79
|
10,100
|
|
|
11/27/2009
|
-1.40 / -6.33%
|
20.60
|
23.50
|
20.60
|
20.70
|
20.70
|
10.99
|
17,200
|
|
|
11/26/2009
|
-1.30 / -5.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.73
|
6,200
|
|
|
11/25/2009
|
-1.60 / -6.40%
|
26.00
|
26.00
|
23.40
|
23.40
|
23.40
|
12.42
|
10,600
|
|
|
11/24/2009
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
13.27
|
5,200
|
|
|
11/23/2009
|
-1.70 / -6.32%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.20
|
13.38
|
5,100
|
|
|
11/20/2009
|
+0.40 / +1.51%
|
26.70
|
26.90
|
25.50
|
26.90
|
26.90
|
14.28
|
2,700
|
|
|
11/19/2009
|
-0.50 / -1.85%
|
25.20
|
26.50
|
25.20
|
26.50
|
26.50
|
14.07
|
11,800
|
|
|
11/18/2009
|
+1.50 / +5.88%
|
25.60
|
27.00
|
25.00
|
27.00
|
27.00
|
14.33
|
14,500
|
|
|
11/17/2009
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.50
|
13.54
|
9,400
|
|
|
11/16/2009
|
-2.00 / -7.27%
|
27.20
|
27.20
|
25.40
|
25.50
|
25.50
|
13.54
|
7,400
|
|
|
11/13/2009
|
+0.20 / +0.73%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
14.60
|
2,600
|
|
|
11/12/2009
|
+0.10 / +0.37%
|
28.20
|
28.20
|
27.30
|
27.30
|
27.30
|
14.49
|
4,300
|
|
|
11/11/2009
|
+0.80 / +3.03%
|
26.70
|
27.30
|
26.70
|
27.20
|
27.20
|
14.44
|
5,400
|
|
|
11/10/2009
|
+0.50 / +1.93%
|
27.00
|
27.30
|
25.00
|
26.40
|
26.40
|
14.02
|
2,800
|
|
|
11/9/2009
|
-1.60 / -5.82%
|
26.10
|
26.60
|
25.80
|
25.90
|
25.90
|
13.75
|
24,800
|
|
|
11/6/2009
|
+0.10 / +0.36%
|
28.00
|
29.00
|
26.00
|
27.50
|
27.50
|
14.60
|
44,400
|
|
|
11/5/2009
|
+0.90 / +3.40%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.40
|
14.55
|
42,900
|
|
|
11/4/2009
|
+0.30 / +1.15%
|
25.50
|
26.50
|
25.00
|
26.50
|
26.50
|
14.07
|
13,100
|
|
|
11/3/2009
|
-1.70 / -6.09%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.20
|
13.91
|
14,000
|
|
|
11/2/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
27.00
|
27.90
|
27.90
|
14.81
|
16,200
|
|
|
10/30/2009
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
14.81
|
105,500
|
|
|