|
Closing price on 5/28/2009
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
4,010 |
| Split-adjusted Price |
8.71 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-0.20 / -1.20%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
8.71
|
4,010
|
|
|
5/27/2009
|
-0.20 / -1.19%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.60
|
8.81
|
16,510
|
|
|
5/26/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
8.92
|
33,030
|
|
|
5/25/2009
|
+0.50 / +3.07%
|
15.50
|
17.00
|
15.50
|
16.80
|
16.80
|
8.92
|
19,310
|
|
|
5/22/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.65
|
5,600
|
|
|
5/21/2009
|
-0.10 / -0.58%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
9.08
|
35,370
|
|
|
5/20/2009
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.50
|
17.20
|
17.20
|
9.13
|
46,400
|
|
|
5/19/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.08
|
11,940
|
|
|
5/18/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.65
|
36,780
|
|
|
5/15/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.28
|
21,270
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.91
|
36,010
|
|
|
5/13/2009
|
+1.30 / +9.56%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
7.91
|
22,690
|
|
|
5/12/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.22
|
10,840
|
|
|
5/11/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.90
|
40,060
|
|
|
5/8/2009
|
-0.20 / -1.59%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
6.58
|
6,150
|
|
|
5/7/2009
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.60
|
6.69
|
4,080
|
|
|
5/6/2009
|
-0.50 / -3.94%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.27
|
6.48
|
2,020
|
|
|
5/5/2009
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.70
|
6.74
|
11,030
|
|
|
5/4/2009
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
6.58
|
9,180
|
|
|
4/29/2009
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
6.32
|
11,080
|
|
|
4/28/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
6.11
|
4,420
|
|
|
4/27/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.10
|
11.00
|
11.00
|
5.84
|
12,020
|
|
|
4/24/2009
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
5.57
|
5,120
|
|
|
4/23/2009
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
5.84
|
23,630
|
|
|
4/22/2009
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
6.11
|
11,960
|
|
|
4/21/2009
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.16
|
710
|
|
|
4/20/2009
|
-1.60 / -11.59%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.48
|
5,310
|
|
|
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
|
|
|