|
Closing price on 6/4/2010
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
12,600 |
| Split-adjusted Price |
12.74 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.10 / -0.41%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
12.74
|
12,600
|
|
|
6/3/2010
|
+1.20 / +5.24%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
12.79
|
64,100
|
|
|
6/2/2010
|
+0.40 / +1.78%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.90
|
12.16
|
19,000
|
|
|
6/1/2010
|
+0.40 / +1.81%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
11.94
|
10,500
|
|
|
5/31/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.00
|
22.10
|
22.10
|
11.73
|
9,500
|
|
|
5/28/2010
|
+1.30 / +6.25%
|
22.00
|
22.10
|
21.70
|
22.10
|
22.10
|
11.73
|
36,400
|
|
|
5/27/2010
|
-0.40 / -1.89%
|
21.50
|
21.60
|
20.00
|
20.80
|
20.80
|
11.04
|
12,100
|
|
|
5/26/2010
|
+1.00 / +4.95%
|
20.80
|
21.40
|
20.50
|
21.20
|
21.20
|
11.25
|
10,300
|
|
|
5/25/2010
|
-0.50 / -2.42%
|
20.10
|
20.60
|
20.00
|
20.20
|
20.20
|
10.72
|
14,200
|
|
|
5/24/2010
|
+1.40 / +7.25%
|
19.60
|
20.80
|
19.60
|
20.70
|
20.70
|
10.99
|
5,700
|
|
|
5/21/2010
|
-1.70 / -8.10%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
10.25
|
19,800
|
|
|
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
|
|
|