|
Closing price on 1/18/2011
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
3,100 |
| Split-adjusted Price |
9.68 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
9.68
|
3,100
|
|
|
1/17/2011
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
9.85
|
5,500
|
|
|
1/14/2011
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
9.79
|
7,600
|
|
|
1/13/2011
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.85
|
200
|
|
|
1/12/2011
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
500
|
|
|
1/11/2011
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
1,000
|
|
|
1/10/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
9.73
|
6,100
|
|
|
1/7/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.79
|
0
|
|
|
1/6/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
9.79
|
4,200
|
|
|
1/5/2011
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
9.79
|
2,500
|
|
|
1/4/2011
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
9.90
|
400
|
|
|
12/31/2010
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.30
|
17.80
|
17.80
|
9.96
|
800
|
|
|
12/30/2010
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.90
|
0
|
|
|
12/29/2010
|
-0.20 / -1.10%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
10.07
|
200
|
|
|
12/28/2010
|
+0.60 / +3.41%
|
18.30
|
18.30
|
17.60
|
18.20
|
18.20
|
10.18
|
5,200
|
|
|
12/27/2010
|
+0.40 / +2.33%
|
18.40
|
18.40
|
17.40
|
17.60
|
17.60
|
9.85
|
2,500
|
|
|
12/24/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.62
|
100
|
|
|
12/23/2010
|
-1.00 / -5.49%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
9.62
|
3,600
|
|
|
12/22/2010
|
0.00 / 0.00%
|
16.40
|
18.20
|
16.40
|
18.20
|
18.20
|
10.18
|
5,100
|
|
|
12/21/2010
|
+1.00 / +5.81%
|
17.00
|
18.20
|
16.90
|
18.20
|
18.20
|
10.18
|
5,500
|
|
|
12/20/2010
|
-1.20 / -6.52%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.20
|
9.62
|
11,800
|
|
|
12/17/2010
|
+1.30 / +7.60%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
10.29
|
3,100
|
|
|
12/16/2010
|
-0.90 / -5.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.57
|
1,700
|
|
|
12/15/2010
|
0.00 / 0.00%
|
17.10
|
19.20
|
17.10
|
18.00
|
18.00
|
10.07
|
600
|
|
|
12/14/2010
|
-0.50 / -2.70%
|
17.30
|
19.40
|
17.30
|
18.00
|
18.00
|
10.07
|
8,100
|
|
|
12/13/2010
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
10.35
|
12,500
|
|
|
12/10/2010
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
9.79
|
9,000
|
|
|
12/9/2010
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.80
|
9.40
|
6,100
|
|
|
12/8/2010
|
-0.90 / -5.08%
|
17.70
|
17.80
|
16.80
|
16.80
|
16.80
|
9.40
|
10,500
|
|
|
12/7/2010
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
9.90
|
1,600
|
|
|