|
Closing price on 8/26/2010
|
|
| Open |
19.00 |
| High |
21.00 |
| Low |
18.60 |
| Volume |
16,000 |
| Split-adjusted Price |
10.63 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.80 / -4.04%
|
19.00
|
21.00
|
18.60
|
19.00
|
19.00
|
10.63
|
16,000
|
|
|
8/25/2010
|
-1.20 / -5.71%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
11.08
|
24,900
|
|
|
8/24/2010
|
-0.60 / -2.78%
|
21.20
|
23.00
|
21.00
|
21.00
|
21.00
|
11.75
|
17,200
|
|
|
8/23/2010
|
-0.50 / -2.26%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.08
|
1,600
|
|
|
8/20/2010
|
-0.30 / -1.34%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.10
|
12.36
|
2,000
|
|
|
8/19/2010
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
12.53
|
4,700
|
|
|
8/18/2010
|
-0.90 / -3.85%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.50
|
12.59
|
17,700
|
|
|
8/17/2010
|
+1.40 / +6.36%
|
23.50
|
23.50
|
22.00
|
23.40
|
23.40
|
13.09
|
17,600
|
|
|
8/16/2010
|
+1.50 / +7.32%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
12.31
|
20,100
|
|
|
8/13/2010
|
-0.30 / -1.44%
|
19.60
|
22.00
|
19.60
|
20.50
|
20.50
|
11.47
|
10,100
|
|
|
8/12/2010
|
-1.20 / -5.45%
|
21.10
|
21.10
|
20.50
|
20.80
|
20.80
|
11.64
|
14,200
|
|
|
8/11/2010
|
+0.20 / +0.92%
|
20.80
|
22.30
|
20.80
|
22.00
|
22.00
|
12.31
|
17,100
|
|
|
8/10/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.70
|
21.80
|
21.80
|
12.20
|
10,200
|
|
|
8/9/2010
|
-1.50 / -6.44%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
12.20
|
7,800
|
|
|
8/6/2010
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.03
|
0
|
|
|
8/5/2010
|
+1.10 / +4.93%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.40
|
13.09
|
6,300
|
|
|
8/4/2010
|
-0.90 / -3.88%
|
22.10
|
23.00
|
22.10
|
22.30
|
22.30
|
12.48
|
14,900
|
|
|
8/3/2010
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.20
|
23.20
|
12.98
|
11,400
|
|
|
8/2/2010
|
-1.60 / -6.48%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
12.92
|
5,300
|
|
|
7/30/2010
|
+0.20 / +0.82%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.70
|
13.82
|
6,500
|
|
|
7/29/2010
|
-0.20 / -0.81%
|
23.20
|
24.60
|
23.20
|
24.50
|
24.50
|
13.71
|
10,100
|
|
|
7/28/2010
|
+0.60 / +2.49%
|
24.00
|
24.70
|
23.00
|
24.70
|
24.70
|
13.82
|
28,700
|
|
|
7/27/2010
|
-0.60 / -2.43%
|
25.70
|
25.70
|
24.10
|
24.10
|
24.10
|
13.48
|
12,500
|
|
|
7/26/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
13.82
|
14,700
|
|
|
7/23/2010
|
+1.00 / +4.00%
|
26.00
|
26.00
|
24.50
|
26.00
|
26.00
|
14.55
|
23,900
|
|
|
7/22/2010
|
-0.30 / -1.19%
|
25.00
|
25.50
|
24.20
|
25.00
|
25.00
|
13.99
|
35,500
|
|
|
7/21/2010
|
-1.70 / -6.30%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
14.15
|
33,800
|
|
|
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
|
|
|