|
Closing price on 3/28/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
24,690 |
| Split-adjusted Price |
8.86 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.86
|
24,690
|
|
|
3/27/2008
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
8.81
|
11,220
|
|
|
3/26/2008
|
+0.60 / +3.49%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.80
|
8.76
|
11,170
|
|
|
3/25/2008
|
-0.90 / -4.97%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
8.47
|
1,310
|
|
|
3/24/2008
|
-0.90 / -4.74%
|
18.10
|
19.00
|
18.10
|
18.10
|
18.10
|
8.91
|
12,090
|
|
|
3/21/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
9.36
|
20,160
|
|
|
3/20/2008
|
-1.00 / -4.76%
|
21.40
|
21.50
|
20.00
|
20.00
|
20.00
|
9.85
|
8,140
|
|
|
3/19/2008
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.34
|
9,150
|
|
|
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
|
|
|