|
Closing price on 3/5/2012
|
|
| Open |
32.30 |
| High |
32.60 |
| Low |
32.10 |
| Volume |
724,740 |
| Split-adjusted Price |
4.86 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+1.50 / +4.82%
|
32.30
|
32.60
|
32.10
|
32.60
|
32.60
|
4.86
|
724,740
|
|
|
3/2/2012
|
0.00 / 0.00%
|
31.20
|
31.60
|
30.80
|
31.10
|
31.10
|
4.63
|
616,570
|
|
|
3/1/2012
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.60
|
31.10
|
31.10
|
4.63
|
477,910
|
|
|
2/29/2012
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.30
|
31.00
|
31.00
|
4.62
|
589,620
|
|
|
2/28/2012
|
-1.20 / -3.76%
|
32.00
|
32.10
|
30.70
|
30.70
|
30.70
|
4.57
|
535,650
|
|
|
2/27/2012
|
+1.50 / +4.93%
|
30.90
|
31.90
|
30.60
|
31.90
|
31.90
|
4.75
|
1,473,080
|
|
|
2/24/2012
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.10
|
30.40
|
30.40
|
4.53
|
909,510
|
|
|
2/23/2012
|
+0.30 / +1.00%
|
30.20
|
30.40
|
29.60
|
30.30
|
30.30
|
4.51
|
627,690
|
|
|
2/22/2012
|
+0.60 / +2.04%
|
29.50
|
30.30
|
29.30
|
30.00
|
30.00
|
4.47
|
411,470
|
|
|
2/21/2012
|
-0.60 / -2.00%
|
30.50
|
30.50
|
29.40
|
29.40
|
29.40
|
4.38
|
571,280
|
|
|
2/20/2012
|
+1.10 / +3.81%
|
29.30
|
30.00
|
29.20
|
30.00
|
30.00
|
4.47
|
567,020
|
|
|
2/17/2012
|
+0.20 / +0.70%
|
28.90
|
29.00
|
28.70
|
28.90
|
28.90
|
4.30
|
249,590
|
|
|
2/16/2012
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.50
|
28.70
|
28.70
|
4.27
|
280,210
|
|
|
2/15/2012
|
-0.30 / -1.03%
|
29.30
|
29.30
|
28.60
|
28.70
|
28.70
|
4.27
|
374,160
|
|
|
2/14/2012
|
+0.10 / +0.35%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
4.32
|
369,100
|
|
|
2/13/2012
|
+0.40 / +1.40%
|
28.50
|
29.50
|
28.40
|
28.90
|
28.90
|
4.30
|
414,930
|
|
|
2/10/2012
|
+0.50 / +1.79%
|
28.10
|
29.10
|
27.70
|
28.50
|
28.50
|
4.24
|
682,740
|
|
|
2/9/2012
|
-0.20 / -0.71%
|
28.30
|
28.50
|
27.80
|
28.00
|
28.00
|
4.17
|
412,550
|
|
|
2/8/2012
|
+0.50 / +1.81%
|
27.70
|
28.40
|
27.60
|
28.20
|
28.20
|
4.20
|
430,080
|
|
|
2/7/2012
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.10
|
27.70
|
27.70
|
4.13
|
438,490
|
|
|
2/6/2012
|
-0.40 / -1.43%
|
28.20
|
28.20
|
27.40
|
27.60
|
27.60
|
4.11
|
171,500
|
|
|
2/3/2012
|
-0.80 / -2.78%
|
29.50
|
30.10
|
28.00
|
28.00
|
28.00
|
4.17
|
600,970
|
|
|
2/2/2012
|
+1.20 / +4.35%
|
28.00
|
28.90
|
27.80
|
28.80
|
28.80
|
4.29
|
420,010
|
|
|
2/1/2012
|
+0.60 / +2.22%
|
27.00
|
27.60
|
26.50
|
27.60
|
27.60
|
4.11
|
358,540
|
|
|
1/31/2012
|
-0.30 / -1.10%
|
28.00
|
28.40
|
27.00
|
27.00
|
27.00
|
4.02
|
581,680
|
|
|
1/30/2012
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
4.07
|
291,660
|
|
|
1/20/2012
|
+0.50 / +1.96%
|
25.80
|
26.50
|
25.60
|
26.00
|
26.00
|
3.87
|
229,080
|
|
|
1/19/2012
|
+1.20 / +4.94%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
3.80
|
266,780
|
|
|
1/18/2012
|
+0.70 / +2.97%
|
24.00
|
24.50
|
23.90
|
24.30
|
24.30
|
3.62
|
127,020
|
|
|
1/17/2012
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
3.52
|
454,230
|
|
|