|
Closing price on 2/1/2010
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.00 |
| Volume |
3,100 |
| Split-adjusted Price |
9.77 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
-0.60 / -3.16%
|
19.80
|
19.80
|
18.00
|
18.40
|
18.40
|
9.77
|
3,100
|
|
|
1/29/2010
|
+0.10 / +0.53%
|
19.70
|
19.70
|
18.50
|
19.00
|
19.00
|
10.09
|
8,200
|
|
|
1/28/2010
|
-1.00 / -5.03%
|
21.00
|
21.00
|
18.80
|
18.90
|
18.90
|
10.03
|
5,900
|
|
|
1/27/2010
|
-0.10 / -0.50%
|
21.00
|
21.00
|
19.50
|
19.90
|
19.90
|
10.56
|
3,100
|
|
|
1/26/2010
|
+1.00 / +5.26%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
10.62
|
6,300
|
|
|
1/25/2010
|
+0.10 / +0.53%
|
19.80
|
19.80
|
18.00
|
19.00
|
19.00
|
10.09
|
3,200
|
|
|
1/22/2010
|
-0.10 / -0.53%
|
20.90
|
20.90
|
18.60
|
18.90
|
18.90
|
10.03
|
12,400
|
|
|
1/21/2010
|
-0.80 / -4.04%
|
21.20
|
21.20
|
19.00
|
19.00
|
19.00
|
10.09
|
4,100
|
|
|
1/20/2010
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
10.51
|
5,100
|
|
|
1/19/2010
|
+0.80 / +3.96%
|
21.20
|
21.40
|
21.00
|
21.00
|
21.00
|
11.15
|
1,900
|
|
|
1/18/2010
|
-1.60 / -7.34%
|
20.70
|
22.00
|
20.00
|
20.20
|
20.20
|
10.72
|
9,000
|
|
|
1/15/2010
|
+0.80 / +3.81%
|
22.20
|
22.20
|
20.80
|
21.80
|
21.80
|
11.57
|
3,100
|
|
|
1/14/2010
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.00
|
21.00
|
21.00
|
11.15
|
12,000
|
|
|
1/13/2010
|
+0.90 / +4.48%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
11.15
|
10,200
|
|
|
1/12/2010
|
-1.30 / -6.07%
|
21.80
|
21.80
|
20.10
|
20.10
|
20.10
|
10.67
|
6,700
|
|
|
1/11/2010
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.40
|
11.36
|
11,800
|
|
|
1/8/2010
|
-0.90 / -4.00%
|
24.50
|
24.50
|
21.60
|
21.60
|
21.60
|
11.47
|
24,900
|
|
|
1/7/2010
|
-2.10 / -8.54%
|
24.80
|
24.80
|
22.40
|
22.50
|
22.50
|
11.94
|
7,900
|
|
|
1/6/2010
|
+0.70 / +2.93%
|
25.10
|
25.10
|
23.20
|
24.60
|
24.60
|
13.06
|
8,100
|
|
|
1/5/2010
|
+0.20 / +0.84%
|
25.20
|
25.20
|
23.90
|
23.90
|
23.90
|
12.69
|
11,700
|
|
|
1/4/2010
|
+1.70 / +7.73%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
12.58
|
18,000
|
|
|
12/31/2009
|
+0.40 / +1.85%
|
21.90
|
22.60
|
21.50
|
22.00
|
22.00
|
11.68
|
14,300
|
|
|
12/30/2009
|
+0.40 / +1.89%
|
22.50
|
22.50
|
21.20
|
21.60
|
21.60
|
11.47
|
15,700
|
|
|
12/29/2009
|
+0.70 / +3.41%
|
24.00
|
24.00
|
21.20
|
21.20
|
21.20
|
11.25
|
7,400
|
|
|
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
|
|
|