|
Closing price on 9/15/2014
|
|
| Open |
14.30 |
| High |
15.60 |
| Low |
13.20 |
| Volume |
1,900 |
| Split-adjusted Price |
11.49 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+0.40 / +2.76%
|
14.30
|
15.60
|
13.20
|
14.90
|
14.90
|
11.49
|
1,900
|
|
|
9/12/2014
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
11.18
|
5,100
|
|
|
9/11/2014
|
+1.30 / +10.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
11.03
|
6,800
|
|
|
9/10/2014
|
+0.40 / +3.17%
|
11.50
|
13.80
|
11.50
|
13.00
|
13.00
|
10.03
|
25,270
|
|
|
9/9/2014
|
+0.10 / +0.80%
|
13.50
|
13.70
|
12.60
|
12.60
|
12.60
|
9.72
|
3,000
|
|
|
9/8/2014
|
-1.10 / -8.09%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.50
|
9.64
|
300
|
|
|
9/5/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.49
|
0
|
|
|
9/4/2014
|
+1.00 / +7.94%
|
12.70
|
13.60
|
12.40
|
13.60
|
13.60
|
10.49
|
11,700
|
|
|
9/3/2014
|
+0.80 / +6.78%
|
12.90
|
12.90
|
12.10
|
12.60
|
12.60
|
9.72
|
10,900
|
|
|
8/29/2014
|
-1.20 / -9.23%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.10
|
100
|
|
|
8/28/2014
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.03
|
2,000
|
|
|
8/27/2014
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.64
|
0
|
|
|
8/26/2014
|
+0.90 / +7.38%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
9.64
|
80,600
|
|
|
8/25/2014
|
+0.30 / +2.52%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.20
|
8.98
|
2,400
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
0
|
|
|
8/18/2014
|
-0.90 / -7.03%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
1,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.42
|
0
|
|
|
8/14/2014
|
+0.80 / +6.67%
|
12.50
|
13.20
|
12.50
|
12.80
|
12.80
|
9.42
|
4,710
|
|
|
8/13/2014
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
1,000
|
|
|
8/12/2014
|
+0.50 / +4.17%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
9.20
|
10,100
|
|
|
8/11/2014
|
-1.20 / -9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
500
|
|
|
8/8/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.72
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
9.72
|
300
|
|
|
8/6/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.72
|
0
|
|
|
8/5/2014
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.72
|
2,000
|
|
|
8/4/2014
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
100
|
|
|
8/1/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.42
|
0
|
|
|