|
|
Closing price on 6/11/2008
|
|
| Open |
35.20 |
| High |
36.60 |
| Low |
35.20 |
| Volume |
1,899,000 |
| Split-adjusted Price |
4.36 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-0.40 / -1.11%
|
35.20
|
36.60
|
35.20
|
35.50
|
35.50
|
4.36
|
1,899,000
|
|
|
6/10/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
4.41
|
65,750
|
|
|
6/9/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
4.50
|
9,110
|
|
|
6/6/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
4.59
|
25,330
|
|
|
6/5/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.67
|
17,660
|
|
|
6/4/2008
|
-0.70 / -1.78%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
4.76
|
12,210
|
|
|
6/3/2008
|
-0.80 / -1.99%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
4.84
|
12,780
|
|
|
6/2/2008
|
-0.80 / -1.95%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
4.94
|
20,860
|
|
|
5/30/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.04
|
65,020
|
|
|
5/26/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
5.14
|
104,980
|
|
|
5/23/2008
|
-0.80 / -1.84%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
5.24
|
159,700
|
|
|
5/22/2008
|
-0.80 / -1.81%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
5.34
|
483,300
|
|
|
5/21/2008
|
-0.90 / -2.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
5.43
|
429,010
|
|
|
5/20/2008
|
-0.90 / -1.96%
|
45.10
|
45.80
|
45.10
|
45.10
|
45.10
|
5.54
|
551,250
|
|
|
5/19/2008
|
+0.10 / +0.22%
|
45.50
|
46.50
|
45.20
|
46.00
|
46.00
|
5.65
|
779,980
|
|
|
5/16/2008
|
-0.90 / -1.92%
|
46.00
|
47.70
|
45.90
|
45.90
|
45.90
|
5.64
|
2,270,960
|
|
|
5/15/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
5.75
|
111,400
|
|
|
5/14/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
5.86
|
163,910
|
|
|
5/13/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
5.97
|
230,630
|
|
|
5/12/2008
|
-1.00 / -1.98%
|
49.50
|
49.90
|
49.50
|
49.50
|
49.50
|
6.08
|
1,206,960
|
|
|
5/9/2008
|
-1.00 / -1.94%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
6.21
|
1,195,210
|
|
|
5/8/2008
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.33
|
835,170
|
|
|
5/7/2008
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
6.39
|
887,940
|
|
|
5/6/2008
|
-0.50 / -0.95%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
6.39
|
586,880
|
|
|
5/5/2008
|
-1.00 / -1.87%
|
53.00
|
53.50
|
52.50
|
52.50
|
52.50
|
6.45
|
536,630
|
|
|
4/29/2008
|
+1.00 / +1.90%
|
53.50
|
53.50
|
52.50
|
53.50
|
53.50
|
6.58
|
1,279,060
|
|
|
4/28/2008
|
+1.00 / +1.94%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
6.45
|
1,022,100
|
|
|
4/25/2008
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
6.33
|
613,620
|
|
|
4/24/2008
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.50
|
6.33
|
765,670
|
|
|
4/23/2008
|
-1.00 / -1.94%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
6.21
|
1,064,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|