|
Closing price on 5/16/2011
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
900 |
| Split-adjusted Price |
8.00 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2011
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
8.00
|
900
|
|
|
5/13/2011
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
7.83
|
800
|
|
|
5/12/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.11
|
0
|
|
|
5/11/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.11
|
0
|
|
|
5/10/2011
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.11
|
100
|
|
|
5/9/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.28
|
0
|
|
|
5/6/2011
|
+0.80 / +5.71%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
8.28
|
200
|
|
|
5/5/2011
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
7.83
|
3,100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.78
|
0
|
|
|
4/29/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.78
|
800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
7.72
|
3,700
|
|
|
4/27/2011
|
-0.60 / -4.17%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
7.72
|
4,500
|
|
|
4/26/2011
|
+0.10 / +0.70%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
8.06
|
23,100
|
|
|
4/25/2011
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.00
|
0
|
|
|
4/22/2011
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
8.11
|
1,800
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.28
|
0
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.80
|
8.28
|
3,700
|
|
|
4/19/2011
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.28
|
1,000
|
|
|
4/18/2011
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.11
|
500
|
|
|
4/15/2011
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
8.67
|
900
|
|
|
4/14/2011
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
8.45
|
2,300
|
|
|
4/13/2011
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
8.34
|
2,100
|
|
|
4/8/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.39
|
1,000
|
|
|
4/7/2011
|
-0.80 / -5.06%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.39
|
1,000
|
|
|
4/6/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.84
|
0
|
|
|
4/5/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.84
|
0
|
|
|
4/4/2011
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.84
|
100
|
|
|
4/1/2011
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.78
|
100
|
|
|
3/31/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.73
|
0
|
|
|
3/30/2011
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.73
|
0
|
|
|