|
Closing price on 3/26/2015
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
29.90 |
| Volume |
528,760 |
| Split-adjusted Price |
11.68 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.04
|
11.68
|
528,760
|
|
|
3/25/2015
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.10
|
30.17
|
11.72
|
281,320
|
|
|
3/24/2015
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.90
|
30.00
|
29.98
|
11.68
|
532,020
|
|
|
3/23/2015
|
-0.50 / -1.63%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.22
|
11.72
|
442,040
|
|
|
3/20/2015
|
+0.40 / +1.32%
|
30.20
|
31.00
|
30.10
|
30.60
|
30.62
|
11.91
|
1,407,290
|
|
|
3/19/2015
|
-0.60 / -1.95%
|
30.60
|
30.70
|
30.10
|
30.20
|
30.20
|
11.76
|
690,630
|
|
|
3/18/2015
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.60
|
30.80
|
30.80
|
11.99
|
66,740
|
|
|
3/17/2015
|
+0.30 / +0.98%
|
30.40
|
30.90
|
30.40
|
30.80
|
30.80
|
11.99
|
201,300
|
|
|
3/16/2015
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.50
|
11.88
|
356,660
|
|
|
3/13/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.80
|
30.80
|
11.99
|
323,180
|
|
|
3/12/2015
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
30.80
|
30.80
|
11.99
|
465,230
|
|
|
3/11/2015
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.80
|
11.99
|
215,070
|
|
|
3/10/2015
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
12.11
|
42,660
|
|
|
3/9/2015
|
-0.10 / -0.32%
|
31.20
|
31.70
|
31.00
|
31.10
|
31.10
|
12.11
|
269,490
|
|
|
3/6/2015
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.20
|
12.15
|
388,490
|
|
|
3/5/2015
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.60
|
12.30
|
452,570
|
|
|
3/4/2015
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.80
|
31.80
|
31.80
|
12.38
|
247,590
|
|
|
3/3/2015
|
+0.40 / +1.26%
|
31.80
|
32.40
|
31.80
|
32.20
|
32.20
|
12.54
|
913,160
|
|
|
3/2/2015
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.60
|
31.80
|
31.80
|
12.38
|
236,310
|
|
|
2/27/2015
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.70
|
12.34
|
277,490
|
|
|
2/26/2015
|
+0.30 / +0.95%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.80
|
12.38
|
298,720
|
|
|
2/25/2015
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.50
|
31.50
|
31.50
|
12.27
|
510,110
|
|
|
2/24/2015
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.50
|
31.90
|
31.90
|
12.42
|
305,750
|
|
|
2/13/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.80
|
12.38
|
446,550
|
|
|
2/12/2015
|
+0.40 / +1.27%
|
31.40
|
32.00
|
31.40
|
31.80
|
31.80
|
12.38
|
971,240
|
|
|
2/11/2015
|
+0.50 / +1.62%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.40
|
12.23
|
284,090
|
|
|
2/10/2015
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
30.90
|
30.90
|
12.03
|
342,780
|
|
|
2/9/2015
|
+0.40 / +1.31%
|
30.50
|
31.20
|
30.50
|
30.90
|
30.90
|
12.03
|
639,700
|
|
|
2/6/2015
|
+0.30 / +0.99%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.50
|
11.88
|
296,890
|
|
|
2/5/2015
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.10
|
30.20
|
30.20
|
11.76
|
333,630
|
|
|