|
Closing price on 7/20/2010
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
54,200 |
| Split-adjusted Price |
15.10 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2010
|
-2.20 / -7.53%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
15.10
|
54,200
|
|
|
7/19/2010
|
+1.10 / +3.91%
|
28.10
|
30.00
|
28.10
|
29.20
|
29.20
|
16.34
|
37,200
|
|
|
7/16/2010
|
+1.80 / +6.84%
|
28.00
|
28.10
|
27.90
|
28.10
|
28.10
|
15.72
|
101,600
|
|
|
7/15/2010
|
+1.60 / +6.48%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
14.71
|
63,600
|
|
|
7/14/2010
|
+1.50 / +6.47%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.70
|
13.82
|
85,200
|
|
|
7/13/2010
|
+0.70 / +3.11%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.20
|
12.98
|
6,400
|
|
|
7/12/2010
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
12.59
|
2,000
|
|
|
7/9/2010
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
12.53
|
2,800
|
|
|
7/8/2010
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.50
|
22.50
|
12.59
|
2,900
|
|
|
7/7/2010
|
-0.20 / -0.88%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
12.53
|
3,600
|
|
|
7/6/2010
|
-0.20 / -0.88%
|
21.10
|
23.00
|
21.10
|
22.60
|
22.60
|
12.64
|
12,300
|
|
|
7/5/2010
|
+0.80 / +3.64%
|
21.30
|
22.80
|
21.30
|
22.80
|
22.80
|
12.76
|
12,200
|
|
|
7/2/2010
|
+0.60 / +2.80%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
12.31
|
15,700
|
|
|
7/1/2010
|
-0.10 / -0.47%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
11.97
|
5,700
|
|
|
6/30/2010
|
-0.40 / -1.83%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
12.03
|
13,400
|
|
|
6/29/2010
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.90
|
12.25
|
9,200
|
|
|
6/28/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.31
|
200
|
|
|
6/25/2010
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
12.31
|
15,200
|
|
|
6/24/2010
|
-0.20 / -0.89%
|
22.70
|
22.80
|
22.30
|
22.30
|
22.30
|
12.48
|
25,500
|
|
|
6/23/2010
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.59
|
600
|
|
|
6/22/2010
|
-0.80 / -3.51%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
12.31
|
13,100
|
|
|
6/21/2010
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.80
|
12.76
|
6,400
|
|
|
6/18/2010
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.40
|
12.53
|
1,200
|
|
|
6/17/2010
|
-1.30 / -5.46%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.50
|
12.59
|
8,700
|
|
|
6/16/2010
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
23.80
|
23.80
|
12.63
|
8,100
|
|
|
6/15/2010
|
+0.40 / +1.71%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.80
|
12.63
|
12,800
|
|
|
6/14/2010
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
12.42
|
13,600
|
|
|
6/11/2010
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
12.53
|
5,600
|
|
|
6/10/2010
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.40
|
12.42
|
20,300
|
|
|
6/9/2010
|
-0.20 / -0.84%
|
23.50
|
24.20
|
23.50
|
23.50
|
23.50
|
12.48
|
20,400
|
|
|