|
Closing price on 5/30/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
10 |
| Split-adjusted Price |
6.99 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.99
|
10
|
|
|
5/26/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.09
|
440
|
|
|
5/23/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.19
|
0
|
|
|
5/22/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.19
|
10
|
|
|
5/21/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.29
|
120
|
|
|
5/20/2008
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.44
|
0
|
|
|
5/19/2008
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
7.44
|
410
|
|
|
5/16/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.34
|
1,700
|
|
|
5/15/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.48
|
340
|
|
|
5/14/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.63
|
10
|
|
|
5/13/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.78
|
10
|
|
|
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
|
|
|