|
Closing price on 4/5/2012
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
200 |
| Split-adjusted Price |
9.09 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
-0.40 / -2.68%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
9.09
|
200
|
|
|
4/4/2012
|
+0.10 / +0.68%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
9.34
|
200
|
|
|
4/3/2012
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.27
|
100
|
|
|
3/30/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.77
|
0
|
|
|
3/29/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.77
|
0
|
|
|
3/28/2012
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.77
|
1,000
|
|
|
3/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.40
|
0
|
|
|
3/26/2012
|
+0.80 / +5.63%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
9.40
|
1,100
|
|
|
3/23/2012
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
8.90
|
5,800
|
|
|
3/22/2012
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
8.77
|
10,000
|
|
|
3/21/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.77
|
89,600
|
|
|
3/20/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.77
|
800
|
|
|
3/19/2012
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.90
|
8.71
|
4,200
|
|
|
3/16/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.15
|
2,000
|
|
|
3/15/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.15
|
3,000
|
|
|
3/14/2012
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.15
|
400
|
|
|
3/13/2012
|
+0.60 / +4.55%
|
12.40
|
13.80
|
12.40
|
13.80
|
13.80
|
8.65
|
1,100
|
|
|
3/12/2012
|
-0.10 / -0.75%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
8.27
|
1,700
|
|
|
3/9/2012
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.33
|
0
|
|
|
3/8/2012
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
8.40
|
4,800
|
|
|
3/7/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.40
|
200
|
|
|
3/6/2012
|
+0.80 / +6.35%
|
13.40
|
13.40
|
11.80
|
13.40
|
13.40
|
8.40
|
3,400
|
|
|
3/5/2012
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
7.89
|
5,700
|
|
|
3/2/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.00
|
11.80
|
11.80
|
7.39
|
4,800
|
|
|
3/1/2012
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.39
|
4,000
|
|
|
2/29/2012
|
-0.60 / -5.08%
|
11.20
|
12.60
|
11.20
|
11.20
|
11.20
|
7.02
|
1,800
|
|
|
2/28/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.39
|
500
|
|
|
2/27/2012
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
3,800
|
|
|
2/24/2012
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
7.02
|
1,300
|
|
|
2/23/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
200
|
|
|