|
Closing price on 9/23/2009
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
10,100 |
| Split-adjusted Price |
12.32 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
-0.40 / -1.69%
|
23.60
|
24.00
|
23.20
|
23.20
|
23.20
|
12.32
|
10,100
|
|
|
9/22/2009
|
-0.20 / -0.84%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.60
|
12.53
|
46,200
|
|
|
9/21/2009
|
+0.50 / +2.15%
|
22.00
|
23.80
|
21.00
|
23.80
|
23.80
|
12.63
|
43,200
|
|
|
9/18/2009
|
+0.60 / +2.64%
|
22.20
|
23.30
|
21.50
|
23.30
|
23.30
|
12.37
|
7,400
|
|
|
9/17/2009
|
-0.70 / -2.99%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.70
|
12.05
|
6,700
|
|
|
9/16/2009
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.40
|
12.42
|
19,600
|
|
|
9/15/2009
|
-1.30 / -5.28%
|
23.00
|
23.80
|
23.00
|
23.30
|
23.30
|
12.37
|
30,800
|
|
|
9/14/2009
|
-1.70 / -6.46%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
13.06
|
37,100
|
|
|
9/11/2009
|
+0.60 / +2.33%
|
26.50
|
26.90
|
25.00
|
26.30
|
26.30
|
13.96
|
30,400
|
|
|
9/10/2009
|
+1.50 / +6.20%
|
25.50
|
25.70
|
24.10
|
25.70
|
25.70
|
13.64
|
83,100
|
|
|
9/9/2009
|
+1.40 / +6.14%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.20
|
12.85
|
78,400
|
|
|
9/8/2009
|
+1.40 / +6.54%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
12.10
|
17,300
|
|
|
9/7/2009
|
+1.50 / +7.54%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
11.36
|
42,000
|
|
|
9/4/2009
|
+0.80 / +4.19%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
10.56
|
74,000
|
|
|
9/3/2009
|
+0.90 / +4.95%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
10.14
|
26,700
|
|
|
9/1/2009
|
+1.20 / +7.06%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
9.66
|
13,100
|
|
|
8/31/2009
|
-0.90 / -5.03%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
9.02
|
8,500
|
|
|
8/28/2009
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.90
|
9.50
|
8,800
|
|
|
8/27/2009
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
9.56
|
3,100
|
|
|
8/26/2009
|
-0.40 / -2.19%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.90
|
9.50
|
3,000
|
|
|
8/25/2009
|
+0.30 / +1.67%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.30
|
9.71
|
12,500
|
|
|
8/24/2009
|
+1.40 / +8.43%
|
17.70
|
18.00
|
17.30
|
18.00
|
18.00
|
9.56
|
16,400
|
|
|
8/21/2009
|
-0.60 / -3.49%
|
18.40
|
18.40
|
16.60
|
16.60
|
16.60
|
8.81
|
5,000
|
|
|
8/20/2009
|
-1.30 / -7.03%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.13
|
100
|
|
|
8/19/2009
|
+0.70 / +3.93%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
9.82
|
16,000
|
|
|
8/18/2009
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
9.45
|
11,400
|
|
|
8/17/2009
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
9.34
|
3,500
|
|
|
8/14/2009
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
9.13
|
6,700
|
|
|
8/13/2009
|
+0.90 / +5.56%
|
16.20
|
17.10
|
16.20
|
17.10
|
17.10
|
9.08
|
6,800
|
|
|
8/12/2009
|
-0.60 / -3.57%
|
16.80
|
17.00
|
16.20
|
16.20
|
16.20
|
8.60
|
4,600
|
|
|