|
Closing price on 12/19/2008
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,310 |
| Split-adjusted Price |
4.87 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.87
|
1,310
|
|
|
12/18/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
0
|
|
|
12/17/2008
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
10
|
|
|
12/16/2008
|
+0.40 / +4.40%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
4.68
|
700
|
|
|
12/15/2008
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.48
|
7,810
|
|
|
12/12/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
0
|
|
|
12/11/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
550
|
|
|
12/10/2008
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
1,510
|
|
|
12/9/2008
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.12
|
500
|
|
|
12/8/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.37
|
200
|
|
|
12/5/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.61
|
10
|
|
|
12/4/2008
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.61
|
30
|
|
|
12/3/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.42
|
0
|
|
|
12/2/2008
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
5.42
|
390
|
|
|
12/1/2008
|
+0.50 / +4.76%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
5.42
|
630
|
|
|
11/28/2008
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
5.17
|
3,900
|
|
|
11/27/2008
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
700
|
|
|
11/26/2008
|
-0.40 / -3.81%
|
11.00
|
11.00
|
10.00
|
10.10
|
10.10
|
4.97
|
1,380
|
|
|
11/25/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.17
|
400
|
|
|
11/24/2008
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
5.42
|
550
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.42
|
0
|
|
|
11/20/2008
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
5.42
|
1,350
|
|
|
11/19/2008
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.20
|
11.00
|
11.00
|
5.42
|
400
|
|
|
11/18/2008
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.27
|
830
|
|
|
11/17/2008
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.51
|
200
|
|
|
11/14/2008
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.71
|
2,000
|
|
|
11/13/2008
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
6.01
|
1,010
|
|
|
11/12/2008
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
6.01
|
330
|
|
|
11/11/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.01
|
3,010
|
|
|
11/10/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.30
|
200
|
|
|