|
Closing price on 8/5/2009
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
900 |
| Split-adjusted Price |
9.02 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.02
|
600
|
|
|
7/10/2009
|
-0.50 / -2.86%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
9.02
|
1,500
|
|
|
7/9/2009
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
9.29
|
200
|
|
|
7/8/2009
|
-0.50 / -2.86%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
9.02
|
800
|
|
|
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
|
|
|