|
Closing price on 3/13/2009
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
6,530 |
| Split-adjusted Price |
4.68 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2009
|
-0.30 / -3.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
4.68
|
6,530
|
|
|
3/12/2009
|
-0.40 / -3.92%
|
9.70
|
10.20
|
9.70
|
9.80
|
9.80
|
4.83
|
3,340
|
|
|
3/11/2009
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
5.02
|
2,300
|
|
|
3/10/2009
|
+0.30 / +3.16%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
4.83
|
3,270
|
|
|
3/9/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.68
|
3,200
|
|
|
3/6/2009
|
+0.20 / +2.15%
|
9.60
|
9.60
|
8.90
|
9.50
|
9.50
|
4.68
|
1,810
|
|
|
3/5/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.58
|
1,670
|
|
|
3/4/2009
|
+0.40 / +4.71%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
4.38
|
3,470
|
|
|
3/3/2009
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.19
|
100
|
|
|
3/2/2009
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
3.99
|
3,290
|
|
|
2/27/2009
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.99
|
850
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
4.19
|
3,220
|
|
|
2/25/2009
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
4.19
|
4,500
|
|
|
2/24/2009
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.09
|
580
|
|
|
2/23/2009
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
4.28
|
110
|
|
|
2/20/2009
|
+0.20 / +2.27%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
4.43
|
890
|
|
|
2/19/2009
|
-0.40 / -4.35%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
4.33
|
2,610
|
|
|
2/18/2009
|
+0.30 / +3.37%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.20
|
4.53
|
1,190
|
|
|
2/17/2009
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.38
|
3,150
|
|
|
2/16/2009
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
4.58
|
1,930
|
|
|
2/13/2009
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.68
|
1,320
|
|
|
2/12/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
20
|
|
|
2/11/2009
|
+0.40 / +4.21%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.90
|
4.87
|
3,100
|
|
|
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
|
|
|