Closing price on 11/9/2007
|
|
Open |
40.00 |
High |
40.80 |
Low |
39.80 |
Volume |
21,890 |
Split-adjusted Price |
19.60 |
|
|
DPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2007
|
-2.00 / -4.78%
|
40.00
|
40.80
|
39.80
|
39.80
|
39.80
|
19.60
|
21,890
|
|
11/8/2007
|
-0.10 / -0.24%
|
42.50
|
42.50
|
41.80
|
41.80
|
41.80
|
20.58
|
14,170
|
|
11/7/2007
|
+1.60 / +3.97%
|
39.60
|
41.90
|
39.60
|
41.90
|
41.90
|
20.63
|
10,430
|
|
11/6/2007
|
-1.70 / -4.05%
|
40.20
|
42.00
|
40.20
|
40.30
|
40.30
|
19.84
|
38,630
|
|
11/5/2007
|
-2.20 / -4.98%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.00
|
20.68
|
32,360
|
|
11/2/2007
|
-2.30 / -4.95%
|
45.00
|
45.80
|
44.20
|
44.20
|
44.20
|
21.76
|
45,740
|
|
11/1/2007
|
-1.30 / -2.72%
|
45.60
|
47.30
|
45.60
|
46.50
|
46.50
|
22.90
|
62,590
|
|
10/31/2007
|
+0.20 / +0.42%
|
49.90
|
49.90
|
47.80
|
47.80
|
47.80
|
23.54
|
120,000
|
|
10/30/2007
|
+2.20 / +4.85%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
23.44
|
23,010
|
|
10/29/2007
|
-2.30 / -4.82%
|
45.40
|
47.00
|
45.40
|
45.40
|
45.40
|
22.36
|
109,380
|
|
10/26/2007
|
+2.20 / +4.84%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
23.49
|
84,180
|
|
10/25/2007
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
22.40
|
17,950
|
|
10/24/2007
|
+2.00 / +4.83%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
21.37
|
35,080
|
|
10/23/2007
|
+1.90 / +4.81%
|
40.00
|
41.40
|
38.20
|
41.40
|
41.40
|
20.39
|
115,870
|
|
10/22/2007
|
+1.50 / +3.95%
|
38.00
|
39.50
|
37.80
|
39.50
|
39.50
|
19.45
|
87,860
|
|
10/19/2007
|
+0.50 / +1.33%
|
35.70
|
38.00
|
35.70
|
38.00
|
38.00
|
18.71
|
18,520
|
|
10/18/2007
|
-1.90 / -4.82%
|
40.50
|
40.50
|
37.50
|
37.50
|
37.50
|
18.47
|
75,690
|
|
10/17/2007
|
+1.80 / +4.79%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
19.40
|
19,980
|
|
10/16/2007
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
18.51
|
38,820
|
|
10/15/2007
|
+0.90 / +2.57%
|
35.00
|
36.00
|
35.00
|
35.90
|
35.90
|
17.68
|
23,470
|
|
10/12/2007
|
-0.50 / -1.41%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
17.23
|
23,670
|
|
10/11/2007
|
-1.50 / -4.05%
|
37.50
|
37.50
|
35.50
|
35.50
|
35.50
|
17.48
|
38,320
|
|
10/10/2007
|
+1.00 / +2.78%
|
37.00
|
37.20
|
36.50
|
37.00
|
37.00
|
18.22
|
47,750
|
|
10/9/2007
|
+1.10 / +3.15%
|
35.00
|
36.60
|
34.80
|
36.00
|
36.00
|
17.73
|
45,210
|
|
10/8/2007
|
+1.60 / +4.80%
|
33.50
|
34.90
|
33.40
|
34.90
|
34.90
|
17.18
|
25,370
|
|
10/5/2007
|
-0.40 / -1.19%
|
32.50
|
33.70
|
32.50
|
33.30
|
33.30
|
16.40
|
21,760
|
|
10/4/2007
|
-0.20 / -0.59%
|
33.00
|
33.90
|
33.00
|
33.70
|
33.70
|
16.59
|
20,320
|
|
10/3/2007
|
-0.10 / -0.29%
|
34.00
|
34.00
|
32.70
|
33.90
|
33.90
|
16.69
|
12,600
|
|
10/2/2007
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
16.74
|
16,570
|
|
10/1/2007
|
+0.20 / +0.57%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
17.23
|
36,350
|
|
|