|
Closing price on 7/7/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
2,800 |
| Split-adjusted Price |
9.29 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
9.29
|
2,800
|
|
|
7/6/2009
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.71
|
11,100
|
|
|
7/3/2009
|
-1.30 / -7.51%
|
15.20
|
16.00
|
15.00
|
16.00
|
16.00
|
8.49
|
3,100
|
|
|
7/2/2009
|
+0.30 / +1.76%
|
15.90
|
17.40
|
15.90
|
17.30
|
17.30
|
9.18
|
2,400
|
|
|
7/1/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.02
|
0
|
|
|
6/30/2009
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.02
|
6,600
|
|
|
6/29/2009
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.66
|
400
|
|
|
6/26/2009
|
-1.30 / -6.57%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
9.82
|
8,300
|
|
|
6/25/2009
|
-0.20 / -1.00%
|
20.00
|
20.10
|
17.90
|
19.80
|
19.80
|
10.51
|
5,000
|
|
|
6/24/2009
|
+1.30 / +6.95%
|
17.40
|
20.00
|
17.40
|
20.00
|
20.00
|
10.62
|
21,400
|
|
|
6/23/2009
|
-1.30 / -6.50%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.93
|
5,400
|
|
|
6/22/2009
|
-1.50 / -6.98%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
10.62
|
9,500
|
|
|
6/19/2009
|
+0.30 / +1.42%
|
21.60
|
21.60
|
20.70
|
21.50
|
21.50
|
11.41
|
13,100
|
|
|
6/18/2009
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.25
|
21,200
|
|
|
6/17/2009
|
+2.00 / +10.00%
|
19.50
|
22.00
|
19.50
|
22.00
|
22.00
|
11.68
|
25,400
|
|
|
6/16/2009
|
-1.50 / -6.98%
|
22.90
|
23.00
|
20.00
|
20.00
|
20.00
|
10.62
|
50,900
|
|
|
6/15/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.41
|
26,300
|
|
|
6/12/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.67
|
300
|
|
|
6/11/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.98
|
600
|
|
|
6/10/2009
|
+1.00 / +6.02%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.34
|
13,100
|
|
|
6/1/2009
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
8.81
|
6,270
|
|
|
5/29/2009
|
-0.40 / -2.44%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.49
|
13,440
|
|
|
5/28/2009
|
-0.20 / -1.20%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
8.71
|
4,010
|
|
|
5/27/2009
|
-0.20 / -1.19%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.60
|
8.81
|
16,510
|
|
|
5/26/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
8.92
|
33,030
|
|
|
5/25/2009
|
+0.50 / +3.07%
|
15.50
|
17.00
|
15.50
|
16.80
|
16.80
|
8.92
|
19,310
|
|
|
5/22/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.65
|
5,600
|
|
|
5/21/2009
|
-0.10 / -0.58%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
9.08
|
35,370
|
|
|
5/20/2009
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.50
|
17.20
|
17.20
|
9.13
|
46,400
|
|
|
5/19/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.08
|
11,940
|
|
|