|
Closing price on 5/20/2010
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
19,500 |
| Split-adjusted Price |
11.15 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+0.70 / +3.45%
|
20.80
|
21.00
|
19.80
|
21.00
|
21.00
|
11.15
|
19,500
|
|
|
5/19/2010
|
-1.00 / -4.69%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.30
|
10.78
|
11,000
|
|
|
5/18/2010
|
-0.70 / -3.18%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
11.31
|
10,900
|
|
|
5/17/2010
|
-0.60 / -2.65%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.00
|
11.68
|
5,100
|
|
|
5/14/2010
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
12.00
|
10,500
|
|
|
5/13/2010
|
+0.30 / +1.35%
|
23.50
|
23.50
|
22.20
|
22.50
|
22.50
|
11.94
|
15,400
|
|
|
5/12/2010
|
-1.30 / -5.53%
|
24.00
|
24.00
|
22.00
|
22.20
|
22.20
|
11.79
|
36,900
|
|
|
5/11/2010
|
0.00 / 0.00%
|
24.00
|
24.10
|
22.20
|
23.50
|
23.50
|
12.48
|
20,700
|
|
|
5/10/2010
|
-1.00 / -4.08%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.50
|
12.48
|
15,000
|
|
|
5/7/2010
|
-1.60 / -6.13%
|
24.20
|
26.00
|
24.20
|
24.50
|
24.50
|
13.01
|
32,300
|
|
|
5/6/2010
|
+1.60 / +6.53%
|
26.10
|
26.10
|
24.50
|
26.10
|
26.10
|
13.86
|
70,900
|
|
|
5/5/2010
|
-0.70 / -2.78%
|
25.20
|
26.00
|
23.90
|
24.50
|
24.50
|
13.01
|
56,600
|
|
|
5/4/2010
|
-1.30 / -4.91%
|
26.00
|
26.30
|
24.80
|
25.20
|
25.20
|
13.38
|
46,300
|
|
|
4/29/2010
|
+0.80 / +3.11%
|
25.70
|
27.20
|
24.70
|
26.50
|
26.50
|
14.07
|
62,800
|
|
|
4/28/2010
|
+1.60 / +6.64%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.70
|
13.64
|
85,700
|
|
|
4/27/2010
|
+1.40 / +6.17%
|
23.60
|
24.10
|
23.60
|
24.10
|
24.10
|
12.79
|
89,400
|
|
|
4/26/2010
|
+1.20 / +5.58%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
12.05
|
76,500
|
|
|
4/22/2010
|
+0.20 / +0.94%
|
21.50
|
21.60
|
20.30
|
21.50
|
21.50
|
11.41
|
22,500
|
|
|
4/21/2010
|
+0.10 / +0.47%
|
21.50
|
22.00
|
20.90
|
21.30
|
21.30
|
11.31
|
23,600
|
|
|
4/20/2010
|
+1.20 / +6.00%
|
20.50
|
21.20
|
20.20
|
21.20
|
21.20
|
11.25
|
40,100
|
|
|
4/19/2010
|
-0.40 / -1.96%
|
20.10
|
20.10
|
19.80
|
20.00
|
20.00
|
10.62
|
10,400
|
|
|
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
|
|
|