|
Closing price on 2/10/2009
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
1,290 |
| Split-adjusted Price |
4.68 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-0.40 / -4.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
4.68
|
1,290
|
|
|
2/9/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.87
|
680
|
|
|
2/6/2009
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.10
|
9.90
|
9.90
|
4.87
|
1,760
|
|
|
2/5/2009
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
4.68
|
510
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
100
|
|
|
2/3/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.68
|
60
|
|
|
2/2/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
40
|
|
|
1/23/2009
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
4.68
|
520
|
|
|
1/22/2009
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
4.53
|
20
|
|
|
1/21/2009
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
4.68
|
970
|
|
|
1/20/2009
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
20
|
|
|
1/19/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
0
|
|
|
1/16/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.87
|
500
|
|
|
1/15/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
1,520
|
|
|
1/14/2009
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
3,020
|
|
|
1/13/2009
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.12
|
10
|
|
|
1/12/2009
|
+0.40 / +3.96%
|
10.60
|
10.60
|
9.60
|
10.50
|
10.50
|
5.17
|
1,400
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.97
|
0
|
|
|
1/8/2009
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.97
|
1,100
|
|
|
1/7/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.22
|
10
|
|
|
1/6/2009
|
+0.40 / +3.88%
|
10.80
|
10.80
|
9.80
|
10.70
|
10.70
|
5.27
|
2,220
|
|
|
1/5/2009
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
5.07
|
2,240
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
200
|
|
|
12/31/2008
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
1,990
|
|
|
12/30/2008
|
+0.40 / +4.00%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
5.12
|
1,310
|
|
|
12/29/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
10
|
|
|
12/26/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.73
|
360
|
|
|
12/25/2008
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.53
|
1,300
|
|
|
12/24/2008
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
4.53
|
1,010
|
|
|
12/23/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.68
|
1,170
|
|
|