|
Closing price on 5/5/2014
|
|
| Open |
11.40 |
| High |
13.20 |
| Low |
11.40 |
| Volume |
600 |
| Split-adjusted Price |
9.72 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
+0.60 / +4.76%
|
11.40
|
13.20
|
11.40
|
13.20
|
13.20
|
9.72
|
600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.27
|
0
|
|
|
4/28/2014
|
+0.60 / +5.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.60
|
9.27
|
200
|
|
|
4/25/2014
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
9.20
|
1,500
|
|
|
4/23/2014
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
9.20
|
3,100
|
|
|
4/22/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.20
|
4,600
|
|
|
4/21/2014
|
-0.60 / -4.58%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
9.20
|
4,800
|
|
|
4/18/2014
|
+1.10 / +9.17%
|
13.20
|
13.20
|
12.20
|
13.10
|
13.10
|
9.64
|
2,300
|
|
|
4/17/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
8.83
|
2,600
|
|
|
4/16/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
0
|
|
|
4/15/2014
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
500
|
|
|
4/14/2014
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
9.13
|
5,500
|
|
|
4/11/2014
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
9.05
|
4,600
|
|
|
4/10/2014
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
9.20
|
14,500
|
|
|
4/8/2014
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
100
|
|
|
4/7/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.20
|
2,000
|
|
|
4/4/2014
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
9.20
|
2,500
|
|
|
4/3/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
10
|
|
|
4/2/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
500
|
|
|
4/1/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
0
|
|
|
3/31/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
0
|
|
|
3/28/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.35
|
6,590
|
|
|
3/27/2014
|
-0.10 / -0.78%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
9.35
|
4,600
|
|
|
3/26/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.42
|
0
|
|
|
3/25/2014
|
-1.20 / -8.57%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
9.42
|
1,900
|
|
|
3/24/2014
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.30
|
1,510
|
|
|
3/21/2014
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.04
|
320
|
|
|
3/20/2014
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
10.67
|
1,510
|
|
|
3/19/2014
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.41
|
100
|
|
|