|
Closing price on 9/24/2008
|
|
| Open |
14.20 |
| High |
15.50 |
| Low |
14.20 |
| Volume |
7,240 |
| Split-adjusted Price |
7.04 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-0.60 / -4.03%
|
14.20
|
15.50
|
14.20
|
14.30
|
14.30
|
7.04
|
7,240
|
|
|
9/23/2008
|
+0.70 / +4.93%
|
13.50
|
14.90
|
13.50
|
14.90
|
14.90
|
7.34
|
7,560
|
|
|
9/22/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.99
|
10
|
|
|
9/19/2008
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.70
|
2,020
|
|
|
9/18/2008
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.40
|
15,150
|
|
|
9/17/2008
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.70
|
9,710
|
|
|
9/16/2008
|
-0.20 / -1.38%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
7.04
|
15,620
|
|
|
9/15/2008
|
-0.70 / -4.61%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.50
|
7.14
|
4,310
|
|
|
9/12/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.48
|
230
|
|
|
9/11/2008
|
-0.70 / -4.40%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
7.48
|
5,520
|
|
|
9/10/2008
|
+0.40 / +2.58%
|
16.20
|
16.20
|
15.20
|
15.90
|
15.90
|
7.83
|
11,310
|
|
|
9/9/2008
|
-0.30 / -1.90%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
7.63
|
7,830
|
|
|
9/8/2008
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
7.78
|
10,110
|
|
|
9/5/2008
|
-0.30 / -1.79%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
8.12
|
41,160
|
|
|
9/4/2008
|
+0.50 / +3.07%
|
17.10
|
17.10
|
16.30
|
16.80
|
16.80
|
8.27
|
7,620
|
|
|
9/3/2008
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
8.03
|
18,890
|
|
|
8/29/2008
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.68
|
5,850
|
|
|
8/28/2008
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
8.08
|
16,130
|
|
|
8/27/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
8.47
|
33,560
|
|
|
8/26/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.08
|
1,700
|
|
|
8/25/2008
|
+0.70 / +4.67%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.70
|
7.73
|
37,380
|
|
|
8/22/2008
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
7.39
|
2,400
|
|
|
8/21/2008
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
7.14
|
6,800
|
|
|
8/20/2008
|
-0.70 / -4.55%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
7.24
|
7,310
|
|
|
8/19/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
7.58
|
8,670
|
|
|
8/18/2008
|
+0.60 / +4.05%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
7.58
|
19,830
|
|
|
8/15/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.29
|
15,180
|
|
|
8/14/2008
|
+0.40 / +2.86%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
7.09
|
38,060
|
|
|
8/13/2008
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
6.89
|
3,280
|
|
|
8/12/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
6.84
|
4,470
|
|
|