|
Closing price on 4/28/2008
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
600 |
| Split-adjusted Price |
8.52 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.52
|
600
|
|
|
4/25/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
8.37
|
1,540
|
|
|
4/24/2008
|
+0.10 / +0.59%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.00
|
8.37
|
3,340
|
|
|
4/23/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.32
|
3,150
|
|
|
4/22/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.47
|
1,290
|
|
|
4/21/2008
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
8.62
|
2,350
|
|
|
4/18/2008
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
8.76
|
5,870
|
|
|
4/17/2008
|
+0.30 / +1.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
8.76
|
4,200
|
|
|
4/16/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.62
|
4,480
|
|
|
4/11/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.76
|
7,250
|
|
|
4/10/2008
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
8.91
|
3,880
|
|
|
4/9/2008
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
9.06
|
19,780
|
|
|
4/8/2008
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
9.21
|
24,250
|
|
|
4/7/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.26
|
4,130
|
|
|
4/4/2008
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
10
|
|
|
4/3/2008
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.06
|
10
|
|
|
4/2/2008
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.01
|
20
|
|
|
4/1/2008
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.96
|
10
|
|
|
3/31/2008
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.91
|
20
|
|
|
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
|
|
|