|
|
Closing price on 8/12/2014
|
|
| Open |
29.00 |
| High |
29.40 |
| Low |
29.00 |
| Volume |
464,370 |
| Split-adjusted Price |
10.82 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
+0.10 / +0.34%
|
29.00
|
29.40
|
29.00
|
29.10
|
29.10
|
10.82
|
464,370
|
|
|
8/11/2014
|
-0.70 / -2.36%
|
29.70
|
29.80
|
28.90
|
29.00
|
29.00
|
10.78
|
1,473,560
|
|
|
8/8/2014
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.60
|
29.70
|
29.70
|
11.04
|
730,140
|
|
|
8/7/2014
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.60
|
29.90
|
29.90
|
11.12
|
799,990
|
|
|
8/6/2014
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.90
|
29.90
|
29.90
|
11.12
|
865,610
|
|
|
8/5/2014
|
+0.10 / +0.33%
|
30.10
|
30.60
|
30.10
|
30.20
|
30.20
|
11.23
|
466,490
|
|
|
8/4/2014
|
+0.30 / +1.01%
|
29.70
|
30.10
|
29.70
|
30.10
|
30.10
|
11.19
|
972,460
|
|
|
8/1/2014
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.80
|
29.80
|
29.80
|
11.08
|
910,050
|
|
|
7/31/2014
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.40
|
11.31
|
817,730
|
|
|
7/30/2014
|
-0.60 / -1.94%
|
30.80
|
30.90
|
30.30
|
30.30
|
30.30
|
11.27
|
859,330
|
|
|
7/29/2014
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.70
|
30.90
|
30.90
|
11.49
|
741,440
|
|
|
7/28/2014
|
-1.00 / -3.13%
|
31.80
|
31.80
|
30.80
|
30.90
|
30.90
|
11.49
|
1,417,820
|
|
|
7/25/2014
|
-0.20 / -0.62%
|
32.30
|
32.30
|
31.90
|
31.90
|
31.90
|
11.86
|
957,210
|
|
|
7/24/2014
|
0.00 / 0.00%
|
32.10
|
32.30
|
32.10
|
32.10
|
32.10
|
11.94
|
572,190
|
|
|
7/23/2014
|
-0.20 / -0.62%
|
32.30
|
32.40
|
32.00
|
32.10
|
32.10
|
11.94
|
355,430
|
|
|
7/22/2014
|
-0.10 / -0.31%
|
32.30
|
32.50
|
32.10
|
32.30
|
32.30
|
12.01
|
422,010
|
|
|
7/21/2014
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.30
|
32.40
|
32.40
|
12.05
|
1,096,470
|
|
|
7/18/2014
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.30
|
32.40
|
32.40
|
12.05
|
1,202,050
|
|
|
7/17/2014
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.60
|
12.12
|
323,260
|
|
|
7/16/2014
|
+0.10 / +0.31%
|
32.80
|
33.00
|
32.50
|
32.60
|
32.60
|
12.12
|
987,650
|
|
|
7/15/2014
|
+0.10 / +0.31%
|
32.70
|
32.70
|
32.30
|
32.50
|
32.50
|
12.09
|
1,072,480
|
|
|
7/14/2014
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.20
|
32.40
|
32.40
|
12.05
|
571,770
|
|
|
7/11/2014
|
0.00 / 0.00%
|
32.40
|
32.60
|
32.30
|
32.40
|
32.40
|
12.05
|
458,150
|
|
|
7/10/2014
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.40
|
12.05
|
1,002,610
|
|
|
7/9/2014
|
-0.20 / -0.60%
|
33.20
|
33.20
|
32.90
|
32.90
|
32.90
|
12.23
|
645,920
|
|
|
7/8/2014
|
-0.30 / -0.90%
|
33.40
|
33.50
|
33.00
|
33.10
|
33.10
|
12.31
|
868,890
|
|
|
7/7/2014
|
+1.10 / +3.41%
|
32.50
|
33.70
|
32.40
|
33.40
|
33.40
|
12.42
|
2,244,730
|
|
|
7/4/2014
|
+0.20 / +0.62%
|
32.30
|
32.50
|
32.20
|
32.30
|
32.30
|
12.01
|
969,190
|
|
|
7/3/2014
|
-0.10 / -0.31%
|
32.20
|
32.60
|
32.00
|
32.10
|
32.10
|
11.94
|
1,046,400
|
|
|
7/2/2014
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.20
|
32.20
|
32.20
|
11.97
|
646,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|