|
Closing price on 3/21/2011
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
3,200 |
| Split-adjusted Price |
8.73 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
-0.60 / -3.70%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
8.73
|
3,200
|
|
|
3/18/2011
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.50
|
16.20
|
16.20
|
9.06
|
4,000
|
|
|
3/17/2011
|
+0.20 / +1.26%
|
15.10
|
16.40
|
15.00
|
16.10
|
16.10
|
9.01
|
2,500
|
|
|
3/16/2011
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.90
|
0
|
|
|
3/15/2011
|
-0.20 / -1.27%
|
16.50
|
16.70
|
15.60
|
15.60
|
15.60
|
8.73
|
1,300
|
|
|
3/14/2011
|
-0.90 / -5.39%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.84
|
1,700
|
|
|
3/11/2011
|
-0.60 / -3.47%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.70
|
9.34
|
2,000
|
|
|
3/10/2011
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
300
|
|
|
3/9/2011
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.45
|
100
|
|
|
3/8/2011
|
-1.20 / -6.94%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
9.01
|
1,600
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
0
|
|
|
3/4/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
0
|
|
|
3/3/2011
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
100
|
|
|
3/2/2011
|
-0.70 / -4.07%
|
16.60
|
17.90
|
16.50
|
16.50
|
16.50
|
9.23
|
2,200
|
|
|
3/1/2011
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.62
|
100
|
|
|
2/28/2011
|
+1.10 / +6.88%
|
17.00
|
17.10
|
15.80
|
17.10
|
17.10
|
9.57
|
1,500
|
|
|
2/25/2011
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.95
|
100
|
|
|
2/24/2011
|
-0.50 / -3.23%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.39
|
13,000
|
|
|
2/23/2011
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.67
|
0
|
|
|
2/22/2011
|
-1.40 / -8.48%
|
15.10
|
15.80
|
15.10
|
15.10
|
15.10
|
8.45
|
5,400
|
|
|
2/21/2011
|
+0.40 / +2.48%
|
15.70
|
16.50
|
15.50
|
16.50
|
16.50
|
9.23
|
4,300
|
|
|
2/18/2011
|
-0.90 / -5.29%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
9.01
|
3,200
|
|
|
2/17/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.51
|
0
|
|
|
2/16/2011
|
-0.40 / -2.30%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
9.51
|
2,700
|
|
|
2/15/2011
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.73
|
0
|
|
|
2/14/2011
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
9.68
|
1,000
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.73
|
800
|
|
|
2/10/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.73
|
200
|
|
|
2/9/2011
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.73
|
100
|
|
|
2/8/2011
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.68
|
700
|
|
|