|
Closing price on 3/18/2008
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.10 |
| Volume |
2,700 |
| Split-adjusted Price |
10.88 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2008
|
-1.10 / -4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.88
|
2,700
|
|
|
3/17/2008
|
-1.20 / -4.92%
|
24.40
|
24.40
|
23.20
|
23.20
|
23.20
|
11.42
|
6,080
|
|
|
3/14/2008
|
-1.10 / -4.31%
|
25.20
|
25.50
|
24.40
|
24.40
|
24.40
|
12.01
|
3,450
|
|
|
3/13/2008
|
-0.50 / -1.92%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
12.56
|
1,950
|
|
|
3/12/2008
|
+1.00 / +4.00%
|
25.00
|
26.20
|
25.00
|
26.00
|
26.00
|
12.80
|
5,700
|
|
|
3/11/2008
|
-1.10 / -4.21%
|
26.10
|
26.20
|
25.00
|
25.00
|
25.00
|
12.31
|
2,600
|
|
|
3/10/2008
|
+0.50 / +1.95%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.10
|
12.85
|
36,670
|
|
|
3/7/2008
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.61
|
11,260
|
|
|
3/6/2008
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
12.01
|
12,450
|
|
|
3/5/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.47
|
4,800
|
|
|
3/4/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
12.06
|
20
|
|
|
3/3/2008
|
-1.30 / -4.81%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
12.65
|
2,320
|
|
|
2/29/2008
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
13.29
|
6,500
|
|
|
2/28/2008
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.00
|
13.79
|
11,270
|
|
|
2/27/2008
|
-0.80 / -2.78%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.00
|
13.79
|
2,090
|
|
|
2/26/2008
|
-1.50 / -4.95%
|
30.70
|
30.70
|
28.80
|
28.80
|
28.80
|
14.18
|
7,810
|
|
|
2/25/2008
|
+1.10 / +3.77%
|
28.10
|
30.60
|
28.10
|
30.30
|
30.30
|
14.92
|
13,240
|
|
|
2/22/2008
|
-1.50 / -4.89%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
14.38
|
7,900
|
|
|
2/21/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.12
|
1,860
|
|
|
2/20/2008
|
-1.70 / -5.00%
|
32.30
|
32.50
|
32.30
|
32.30
|
32.30
|
15.90
|
4,790
|
|
|
2/19/2008
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.74
|
3,110
|
|
|
2/15/2008
|
-1.40 / -3.85%
|
36.80
|
36.80
|
35.00
|
35.00
|
35.00
|
17.23
|
3,110
|
|
|
2/14/2008
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
36.40
|
36.40
|
17.92
|
2,150
|
|
|
2/13/2008
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.50
|
17.97
|
6,400
|
|
|
2/12/2008
|
+1.00 / +2.78%
|
36.50
|
37.00
|
36.00
|
37.00
|
37.00
|
18.22
|
4,600
|
|
|
2/1/2008
|
+1.40 / +4.05%
|
35.60
|
36.00
|
35.60
|
36.00
|
36.00
|
17.73
|
1,410
|
|
|
1/31/2008
|
0.00 / 0.00%
|
35.60
|
35.60
|
34.60
|
34.60
|
34.60
|
17.04
|
3,200
|
|
|
1/30/2008
|
+1.60 / +4.85%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.60
|
17.04
|
3,760
|
|
|
1/29/2008
|
+0.50 / +1.54%
|
31.80
|
33.00
|
31.80
|
33.00
|
33.00
|
16.25
|
7,250
|
|
|
1/28/2008
|
-0.50 / -1.52%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.50
|
16.00
|
2,600
|
|
|