|
Closing price on 4/17/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.80 |
| Volume |
34,580 |
| Split-adjusted Price |
6.80 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
12.80
|
13.80
|
13.80
|
6.80
|
34,580
|
|
|
4/16/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.50
|
20,740
|
|
|
4/15/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
6.20
|
23,410
|
|
|
4/14/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.91
|
9,150
|
|
|
4/13/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.66
|
910
|
|
|
4/10/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.42
|
13,430
|
|
|
4/9/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
5.17
|
9,940
|
|
|
4/8/2009
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.50
|
5.17
|
5,980
|
|
|
4/7/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
5.32
|
9,270
|
|
|
4/3/2009
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
5.07
|
9,270
|
|
|
4/2/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
20,380
|
|
|
4/1/2009
|
-0.10 / -1.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
4.68
|
11,000
|
|
|
3/31/2009
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.73
|
8,200
|
|
|
3/30/2009
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
4.83
|
3,720
|
|
|
3/27/2009
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
4.73
|
4,670
|
|
|
3/26/2009
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
4.78
|
9,310
|
|
|
3/25/2009
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.80
|
4.83
|
4,570
|
|
|
3/24/2009
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
7,790
|
|
|
3/23/2009
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.78
|
400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
10.20
|
10.20
|
5.02
|
2,430
|
|
|
3/19/2009
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
5.02
|
1,030
|
|
|
3/18/2009
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
5.27
|
4,150
|
|
|
3/17/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.07
|
6,460
|
|
|
3/16/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
1,600
|
|
|
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
|
|
|