|
Closing price on 8/7/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
8,130 |
| Split-adjusted Price |
6.40 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.40
|
8,130
|
|
|
8/6/2008
|
-0.30 / -2.31%
|
12.90
|
13.30
|
12.70
|
12.70
|
12.70
|
6.25
|
8,010
|
|
|
8/5/2008
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
6.40
|
6,730
|
|
|
8/4/2008
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.80
|
6.30
|
6,630
|
|
|
8/1/2008
|
-0.10 / -0.79%
|
12.30
|
12.90
|
12.30
|
12.50
|
12.50
|
6.16
|
5,990
|
|
|
7/31/2008
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
6.20
|
6,050
|
|
|
7/30/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.30
|
9,490
|
|
|
7/29/2008
|
-0.40 / -2.96%
|
13.10
|
13.80
|
13.10
|
13.10
|
13.10
|
6.45
|
9,140
|
|
|
7/28/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.65
|
7,040
|
|
|
7/25/2008
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.84
|
400
|
|
|
7/24/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.04
|
510
|
|
|
7/23/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.24
|
10
|
|
|
7/22/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.44
|
10
|
|
|
7/21/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.63
|
0
|
|
|
7/18/2008
|
-0.40 / -2.52%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
7.63
|
7,500
|
|
|
7/17/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
7.83
|
28,900
|
|
|
7/16/2008
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.50
|
7.63
|
4,460
|
|
|
7/15/2008
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
7.53
|
18,200
|
|
|
7/14/2008
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
7.34
|
24,360
|
|
|
7/11/2008
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
7.14
|
6,090
|
|
|
7/10/2008
|
-0.40 / -2.76%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.10
|
6.94
|
8,640
|
|
|
7/9/2008
|
+0.20 / +1.40%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
7.14
|
3,830
|
|
|
7/8/2008
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
7.04
|
5,240
|
|
|
7/7/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
6.99
|
32,210
|
|
|
7/4/2008
|
+0.40 / +2.90%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
6.99
|
24,000
|
|
|
7/3/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.80
|
6.80
|
13,120
|
|
|
7/2/2008
|
+0.20 / +1.47%
|
13.30
|
13.80
|
13.20
|
13.80
|
13.80
|
6.80
|
1,380
|
|
|
7/1/2008
|
+0.30 / +2.26%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
6.70
|
4,770
|
|
|
6/30/2008
|
-0.30 / -2.21%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
6.55
|
1,500
|
|
|
6/27/2008
|
+0.10 / +0.74%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
6.70
|
330
|
|
|