|
Closing price on 7/22/2013
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
400 |
| Split-adjusted Price |
12.72 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2013
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.72
|
400
|
|
|
7/19/2013
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
12.65
|
600
|
|
|
7/18/2013
|
+0.50 / +2.84%
|
18.10
|
18.10
|
16.30
|
18.10
|
18.10
|
12.58
|
2,000
|
|
|
7/17/2013
|
-1.90 / -9.74%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
12.23
|
3,500
|
|
|
7/16/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.55
|
0
|
|
|
7/15/2013
|
-2.10 / -9.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.55
|
100
|
|
|
7/12/2013
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.01
|
0
|
|
|
7/11/2013
|
+0.30 / +1.40%
|
19.40
|
21.80
|
19.40
|
21.80
|
21.80
|
15.15
|
700
|
|
|
7/10/2013
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
14.94
|
1,200
|
|
|
7/9/2013
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
14.94
|
4,000
|
|
|
7/8/2013
|
+1.20 / +6.12%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
14.46
|
3,300
|
|
|
7/5/2013
|
+1.70 / +9.50%
|
19.20
|
19.60
|
18.50
|
19.60
|
19.60
|
13.62
|
12,900
|
|
|
7/4/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.44
|
0
|
|
|
7/3/2013
|
+0.10 / +0.56%
|
16.10
|
17.90
|
16.10
|
17.90
|
17.90
|
12.44
|
300
|
|
|
7/2/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
0
|
|
|
6/28/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
0
|
|
|
6/27/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
0
|
|
|
6/25/2013
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.37
|
200
|
|
|
6/24/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.40
|
0
|
|
|
6/21/2013
|
-1.80 / -9.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.40
|
2,100
|
|
|
6/20/2013
|
+0.70 / +4.00%
|
16.10
|
18.20
|
16.10
|
18.20
|
18.20
|
12.65
|
200
|
|
|
6/19/2013
|
-1.40 / -7.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.16
|
1,800
|
|
|
6/18/2013
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.14
|
4,000
|
|
|
6/17/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.51
|
0
|
|
|
6/14/2013
|
-0.50 / -2.70%
|
16.70
|
18.00
|
16.70
|
18.00
|
18.00
|
12.51
|
300
|
|
|
6/13/2013
|
+1.00 / +5.71%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
12.86
|
2,000
|
|
|
6/12/2013
|
+0.40 / +2.34%
|
15.50
|
17.50
|
15.50
|
17.50
|
17.50
|
12.16
|
4,470
|
|
|
6/11/2013
|
0.00 / 0.00%
|
15.60
|
17.20
|
15.60
|
17.10
|
17.10
|
11.89
|
2,200
|
|
|