|
Closing price on 7/29/2015
|
|
| Open |
19.80 |
| High |
24.20 |
| Low |
19.80 |
| Volume |
20,500 |
| Split-adjusted Price |
18.89 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+2.20 / +10.00%
|
19.80
|
24.20
|
19.80
|
24.20
|
24.08
|
18.89
|
20,500
|
|
|
7/28/2015
|
+2.00 / +10.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.18
|
1,200
|
|
|
7/27/2015
|
-1.80 / -8.26%
|
22.50
|
22.50
|
20.00
|
20.00
|
20.16
|
15.61
|
1,600
|
|
|
7/24/2015
|
-0.60 / -2.68%
|
20.20
|
21.80
|
20.20
|
21.80
|
20.80
|
17.02
|
800
|
|
|
7/23/2015
|
-0.10 / -0.44%
|
20.30
|
22.50
|
20.30
|
22.40
|
21.36
|
17.49
|
1,200
|
|
|
7/22/2015
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.57
|
100
|
|
|
7/21/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.94
|
0
|
|
|
7/20/2015
|
+1.90 / +9.60%
|
17.90
|
21.70
|
17.90
|
21.70
|
18.12
|
16.94
|
1,700
|
|
|
7/17/2015
|
+1.80 / +10.00%
|
16.20
|
19.80
|
16.20
|
19.80
|
17.40
|
15.46
|
300
|
|
|
7/16/2015
|
+1.20 / +7.14%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.05
|
500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.12
|
0
|
|
|
7/14/2015
|
-1.80 / -9.68%
|
19.00
|
19.00
|
16.80
|
16.80
|
18.66
|
13.12
|
1,400
|
|
|
7/13/2015
|
+1.60 / +9.41%
|
17.00
|
18.60
|
17.00
|
18.60
|
17.40
|
14.52
|
400
|
|
|
7/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.27
|
0
|
|
|
7/9/2015
|
+0.50 / +3.03%
|
14.90
|
17.00
|
14.90
|
17.00
|
15.43
|
13.27
|
400
|
|
|
7/8/2015
|
+0.90 / +5.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.26
|
12.88
|
2,100
|
|
|
7/7/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
7/6/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
7/3/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
7/2/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
6/30/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
200
|
|
|
6/26/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
300
|
|
|
6/25/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
0
|
|
|
6/24/2015
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
1,000
|
|
|
6/23/2015
|
-1.50 / -9.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.01
|
100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
6/19/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.18
|
0
|
|
|
6/18/2015
|
-1.40 / -8.24%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
12.18
|
1,000
|
|
|