|
Closing price on 12/28/2009
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
20.50 |
| Volume |
16,800 |
| Split-adjusted Price |
10.88 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
-1.00 / -4.65%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.50
|
10.88
|
16,800
|
|
|
12/25/2009
|
+1.00 / +4.88%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.50
|
11.41
|
17,700
|
|
|
12/24/2009
|
+1.10 / +5.67%
|
19.60
|
20.60
|
18.50
|
20.50
|
20.50
|
10.88
|
13,600
|
|
|
12/23/2009
|
+1.90 / +10.86%
|
18.90
|
19.40
|
18.80
|
19.40
|
19.40
|
10.30
|
19,300
|
|
|
12/22/2009
|
-0.30 / -1.69%
|
18.50
|
18.70
|
17.50
|
17.50
|
17.50
|
9.29
|
11,900
|
|
|
12/21/2009
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.45
|
12,100
|
|
|
12/18/2009
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
8.87
|
13,000
|
|
|
12/17/2009
|
+1.00 / +6.17%
|
15.30
|
17.40
|
15.30
|
17.20
|
17.20
|
9.13
|
1,600
|
|
|
12/16/2009
|
-1.70 / -9.50%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
8.60
|
5,300
|
|
|
12/15/2009
|
+0.60 / +3.47%
|
18.50
|
18.50
|
16.50
|
17.90
|
17.90
|
9.50
|
4,100
|
|
|
12/14/2009
|
+1.10 / +6.79%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
9.18
|
12,000
|
|
|
12/11/2009
|
-0.50 / -2.99%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
8.60
|
9,500
|
|
|
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
|
|
|