|
Closing price on 5/12/2008
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
510 |
| Split-adjusted Price |
7.93 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.93
|
510
|
|
|
5/9/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.08
|
460
|
|
|
5/8/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.22
|
10
|
|
|
5/7/2008
|
-0.30 / -1.73%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
8.37
|
1,220
|
|
|
5/6/2008
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
8.52
|
660
|
|
|
5/5/2008
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
8.67
|
410
|
|
|
4/29/2008
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.67
|
540
|
|
|
4/28/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.52
|
600
|
|
|
4/25/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
8.37
|
1,540
|
|
|
4/24/2008
|
+0.10 / +0.59%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.00
|
8.37
|
3,340
|
|
|
4/23/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.32
|
3,150
|
|
|
4/22/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.47
|
1,290
|
|
|
4/21/2008
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
8.62
|
2,350
|
|
|
4/18/2008
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
8.76
|
5,870
|
|
|
4/17/2008
|
+0.30 / +1.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
8.76
|
4,200
|
|
|
4/16/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.62
|
4,480
|
|
|
4/11/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.76
|
7,250
|
|
|
4/10/2008
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
8.91
|
3,880
|
|
|
4/9/2008
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
9.06
|
19,780
|
|
|
4/8/2008
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
9.21
|
24,250
|
|
|
4/7/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.26
|
4,130
|
|
|
4/4/2008
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
10
|
|
|
4/3/2008
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.06
|
10
|
|
|
4/2/2008
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.01
|
20
|
|
|
4/1/2008
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.96
|
10
|
|
|
3/31/2008
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.91
|
20
|
|
|
3/28/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.86
|
24,690
|
|
|
3/27/2008
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
8.81
|
11,220
|
|
|
3/26/2008
|
+0.60 / +3.49%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.80
|
8.76
|
11,170
|
|
|
3/25/2008
|
-0.90 / -4.97%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
8.47
|
1,310
|
|
|