|
Closing price on 12/9/2010
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
6,100 |
| Split-adjusted Price |
9.40 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.80
|
9.40
|
6,100
|
|
|
12/8/2010
|
-0.90 / -5.08%
|
17.70
|
17.80
|
16.80
|
16.80
|
16.80
|
9.40
|
10,500
|
|
|
12/7/2010
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
9.90
|
1,600
|
|
|
12/6/2010
|
+1.10 / +6.59%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
9.96
|
8,500
|
|
|
12/3/2010
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.34
|
5,900
|
|
|
12/2/2010
|
-0.10 / -0.60%
|
15.40
|
16.60
|
15.40
|
16.50
|
16.50
|
9.23
|
4,100
|
|
|
12/1/2010
|
-0.40 / -2.35%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
9.29
|
8,600
|
|
|
11/30/2010
|
-0.10 / -0.58%
|
16.80
|
17.80
|
16.80
|
17.00
|
17.00
|
9.51
|
7,400
|
|
|
11/29/2010
|
+0.90 / +5.56%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
9.57
|
1,400
|
|
|
11/26/2010
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
9.06
|
2,200
|
|
|
11/25/2010
|
+0.50 / +3.16%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
9.12
|
1,600
|
|
|
11/24/2010
|
+0.30 / +1.94%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
8.84
|
3,100
|
|
|
11/23/2010
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
2,400
|
|
|
11/22/2010
|
-0.20 / -1.32%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
8.39
|
5,100
|
|
|
11/19/2010
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.50
|
900
|
|
|
11/18/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
1,700
|
|
|
11/17/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
|
11/16/2010
|
+0.70 / +4.73%
|
15.90
|
15.90
|
14.50
|
15.50
|
15.50
|
8.67
|
800
|
|
|
11/15/2010
|
-1.00 / -6.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
8.28
|
1,000
|
|
|
11/12/2010
|
-0.70 / -4.24%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
8.84
|
3,200
|
|
|
11/11/2010
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
9.23
|
700
|
|
|
11/10/2010
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
9.34
|
1,100
|
|
|
11/9/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
0
|
|
|
11/8/2010
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
0
|
|
|
11/5/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.40
|
17.40
|
17.40
|
9.73
|
1,300
|
|
|
11/4/2010
|
-1.30 / -7.39%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
9.12
|
9,300
|
|
|
11/3/2010
|
-1.10 / -5.88%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
9.85
|
1,800
|
|
|
11/2/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|
11/1/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|
10/29/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.46
|
0
|
|
|