|
Closing price on 8/24/2009
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
16,400 |
| Split-adjusted Price |
9.56 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
+1.40 / +8.43%
|
17.70
|
18.00
|
17.30
|
18.00
|
18.00
|
9.56
|
16,400
|
|
|
8/21/2009
|
-0.60 / -3.49%
|
18.40
|
18.40
|
16.60
|
16.60
|
16.60
|
8.81
|
5,000
|
|
|
8/20/2009
|
-1.30 / -7.03%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.13
|
100
|
|
|
8/19/2009
|
+0.70 / +3.93%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
9.82
|
16,000
|
|
|
8/18/2009
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
9.45
|
11,400
|
|
|
8/17/2009
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
9.34
|
3,500
|
|
|
8/14/2009
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
9.13
|
6,700
|
|
|
8/13/2009
|
+0.90 / +5.56%
|
16.20
|
17.10
|
16.20
|
17.10
|
17.10
|
9.08
|
6,800
|
|
|
8/12/2009
|
-0.60 / -3.57%
|
16.80
|
17.00
|
16.20
|
16.20
|
16.20
|
8.60
|
4,600
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.92
|
4,900
|
|
|
8/10/2009
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
8.92
|
700
|
|
|
8/7/2009
|
-0.60 / -3.51%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
8.76
|
700
|
|
|
8/6/2009
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
9.08
|
1,100
|
|
|
8/5/2009
|
-1.00 / -5.56%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.00
|
9.02
|
900
|
|
|
8/4/2009
|
+0.40 / +2.27%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
9.56
|
200
|
|
|
8/3/2009
|
-0.30 / -1.68%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
9.34
|
7,500
|
|
|
7/31/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
9.50
|
2,600
|
|
|
7/30/2009
|
+0.10 / +0.56%
|
16.10
|
18.50
|
16.10
|
18.00
|
18.00
|
9.56
|
9,900
|
|
|
7/29/2009
|
-1.00 / -5.29%
|
16.80
|
17.90
|
16.70
|
17.90
|
17.90
|
9.50
|
4,000
|
|
|
7/28/2009
|
+0.40 / +2.16%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.90
|
10.03
|
4,000
|
|
|
7/27/2009
|
+0.60 / +3.35%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.50
|
9.82
|
7,200
|
|
|
7/24/2009
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
9.50
|
13,400
|
|
|
7/23/2009
|
+0.90 / +5.52%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
9.13
|
2,800
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.30
|
8.65
|
3,600
|
|
|
7/21/2009
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.65
|
1,000
|
|
|
7/20/2009
|
+0.50 / +3.03%
|
16.00
|
17.00
|
15.80
|
17.00
|
17.00
|
9.02
|
5,300
|
|
|
7/17/2009
|
-1.00 / -5.71%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.76
|
1,900
|
|
|
7/16/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.29
|
500
|
|
|
7/15/2009
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.29
|
100
|
|
|
7/14/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
9.02
|
3,600
|
|
|