|
Closing price on 5/5/2009
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
11,030 |
| Split-adjusted Price |
6.74 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.91
|
9,150
|
|
|
4/13/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.66
|
910
|
|
|
4/10/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.42
|
13,430
|
|
|
4/9/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
5.17
|
9,940
|
|
|
4/8/2009
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.50
|
5.17
|
5,980
|
|
|
4/7/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
5.32
|
9,270
|
|
|
4/3/2009
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
5.07
|
9,270
|
|
|
4/2/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
20,380
|
|
|
4/1/2009
|
-0.10 / -1.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
4.68
|
11,000
|
|
|
3/31/2009
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.73
|
8,200
|
|
|
3/30/2009
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
4.83
|
3,720
|
|
|
3/27/2009
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
4.73
|
4,670
|
|
|
3/26/2009
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
4.78
|
9,310
|
|
|
3/25/2009
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.80
|
4.83
|
4,570
|
|
|
3/24/2009
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
7,790
|
|
|
3/23/2009
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.78
|
400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
10.20
|
10.20
|
5.02
|
2,430
|
|
|