|
Closing price on 8/8/2012
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.80 |
| Volume |
5,500 |
| Split-adjusted Price |
9.66 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2012
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
9.66
|
5,500
|
|
|
8/7/2012
|
+0.40 / +2.99%
|
13.40
|
14.30
|
13.40
|
13.80
|
13.80
|
9.59
|
2,400
|
|
|
8/6/2012
|
-0.90 / -6.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
9.31
|
5,800
|
|
|
8/3/2012
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
8.96
|
6,800
|
|
|
8/2/2012
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
8.71
|
16,520
|
|
|
8/1/2012
|
+0.60 / +4.84%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
8.15
|
2,000
|
|
|
7/31/2012
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
7.77
|
800
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
7.27
|
1,500
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.27
|
0
|
|
|
7/26/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.27
|
2,000
|
|
|
7/25/2012
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
7.21
|
2,300
|
|
|
7/24/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/23/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/19/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/18/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/16/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
7/13/2012
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
500
|
|
|
7/12/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.14
|
0
|
|
|
7/11/2012
|
-0.70 / -5.79%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
7.14
|
200
|
|
|
7/10/2012
|
-0.60 / -4.72%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.58
|
200
|
|
|
7/9/2012
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.96
|
500
|
|
|
7/6/2012
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.52
|
100
|
|
|
7/5/2012
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.02
|
100
|
|
|
7/4/2012
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.52
|
300
|
|
|
7/3/2012
|
-0.70 / -5.69%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
7.27
|
1,000
|
|
|
7/2/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.71
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.71
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.71
|
0
|
|
|