|
Closing price on 4/16/2010
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.10 |
| Volume |
4,800 |
| Split-adjusted Price |
10.83 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2010
|
-0.10 / -0.49%
|
21.30
|
21.30
|
20.10
|
20.40
|
20.40
|
10.83
|
4,800
|
|
|
4/15/2010
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
10.88
|
7,900
|
|
|
4/14/2010
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.60
|
19.90
|
19.90
|
10.56
|
9,500
|
|
|
4/13/2010
|
-0.10 / -0.50%
|
20.40
|
20.60
|
20.00
|
20.00
|
20.00
|
10.62
|
8,200
|
|
|
4/12/2010
|
-0.90 / -4.29%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
10.67
|
12,800
|
|
|
4/9/2010
|
-0.40 / -1.87%
|
22.00
|
22.20
|
20.90
|
21.00
|
21.00
|
11.15
|
11,700
|
|
|
4/8/2010
|
+0.80 / +3.88%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
11.36
|
34,200
|
|
|
4/7/2010
|
+1.10 / +5.64%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.60
|
10.94
|
15,300
|
|
|
4/6/2010
|
-0.10 / -0.51%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
10.35
|
8,300
|
|
|
4/5/2010
|
+0.30 / +1.55%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
10.41
|
11,400
|
|
|
4/2/2010
|
-1.50 / -7.21%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
10.25
|
9,500
|
|
|
4/1/2010
|
+0.30 / +1.46%
|
20.50
|
20.80
|
19.50
|
20.80
|
20.80
|
11.04
|
7,900
|
|
|
3/31/2010
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.50
|
10.88
|
9,300
|
|
|
3/30/2010
|
-0.70 / -3.29%
|
20.40
|
21.00
|
20.30
|
20.60
|
20.60
|
10.94
|
3,600
|
|
|
3/29/2010
|
+1.30 / +6.50%
|
20.20
|
21.40
|
20.20
|
21.30
|
21.30
|
11.31
|
8,100
|
|
|
3/26/2010
|
-0.10 / -0.50%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
10.62
|
3,500
|
|
|
3/25/2010
|
-0.60 / -2.90%
|
20.80
|
20.80
|
20.10
|
20.10
|
20.10
|
10.67
|
4,300
|
|
|
3/24/2010
|
+0.40 / +1.97%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.70
|
10.99
|
8,400
|
|
|
3/23/2010
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.30
|
20.30
|
10.78
|
8,900
|
|
|
3/22/2010
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.50
|
10.88
|
7,800
|
|
|
3/19/2010
|
-0.10 / -0.48%
|
21.80
|
21.80
|
20.90
|
20.90
|
20.90
|
11.10
|
6,300
|
|
|
3/18/2010
|
-0.50 / -2.33%
|
21.20
|
21.50
|
20.90
|
21.00
|
21.00
|
11.15
|
3,500
|
|
|
3/17/2010
|
-0.20 / -0.92%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.50
|
11.41
|
15,600
|
|
|
3/16/2010
|
-1.70 / -7.26%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.70
|
11.52
|
14,000
|
|
|
3/15/2010
|
+1.20 / +5.41%
|
23.40
|
23.50
|
22.60
|
23.40
|
23.40
|
12.42
|
18,500
|
|
|
3/12/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.20
|
11.79
|
5,900
|
|
|
3/11/2010
|
+0.40 / +1.83%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
11.79
|
13,200
|
|
|
3/10/2010
|
-1.20 / -5.22%
|
21.60
|
22.80
|
21.50
|
21.80
|
21.80
|
11.57
|
16,100
|
|
|
3/9/2010
|
+0.20 / +0.88%
|
24.00
|
24.10
|
22.50
|
23.00
|
23.00
|
12.21
|
17,800
|
|
|
3/8/2010
|
+1.00 / +4.59%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
12.10
|
28,600
|
|
|