|
Closing price on 8/10/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.70 |
| Volume |
10,200 |
| Split-adjusted Price |
12.20 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.70
|
21.80
|
21.80
|
12.20
|
10,200
|
|
|
8/9/2010
|
-1.50 / -6.44%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
12.20
|
7,800
|
|
|
8/6/2010
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.03
|
0
|
|
|
8/5/2010
|
+1.10 / +4.93%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.40
|
13.09
|
6,300
|
|
|
8/4/2010
|
-0.90 / -3.88%
|
22.10
|
23.00
|
22.10
|
22.30
|
22.30
|
12.48
|
14,900
|
|
|
8/3/2010
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.20
|
23.20
|
12.98
|
11,400
|
|
|
8/2/2010
|
-1.60 / -6.48%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
12.92
|
5,300
|
|
|
7/30/2010
|
+0.20 / +0.82%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.70
|
13.82
|
6,500
|
|
|
7/29/2010
|
-0.20 / -0.81%
|
23.20
|
24.60
|
23.20
|
24.50
|
24.50
|
13.71
|
10,100
|
|
|
7/28/2010
|
+0.60 / +2.49%
|
24.00
|
24.70
|
23.00
|
24.70
|
24.70
|
13.82
|
28,700
|
|
|
7/27/2010
|
-0.60 / -2.43%
|
25.70
|
25.70
|
24.10
|
24.10
|
24.10
|
13.48
|
12,500
|
|
|
7/26/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
13.82
|
14,700
|
|
|
7/23/2010
|
+1.00 / +4.00%
|
26.00
|
26.00
|
24.50
|
26.00
|
26.00
|
14.55
|
23,900
|
|
|
7/22/2010
|
-0.30 / -1.19%
|
25.00
|
25.50
|
24.20
|
25.00
|
25.00
|
13.99
|
35,500
|
|
|
7/21/2010
|
-1.70 / -6.30%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
14.15
|
33,800
|
|
|
7/20/2010
|
-2.20 / -7.53%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
15.10
|
54,200
|
|
|
7/19/2010
|
+1.10 / +3.91%
|
28.10
|
30.00
|
28.10
|
29.20
|
29.20
|
16.34
|
37,200
|
|
|
7/16/2010
|
+1.80 / +6.84%
|
28.00
|
28.10
|
27.90
|
28.10
|
28.10
|
15.72
|
101,600
|
|
|
7/15/2010
|
+1.60 / +6.48%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
14.71
|
63,600
|
|
|
7/14/2010
|
+1.50 / +6.47%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.70
|
13.82
|
85,200
|
|
|
7/13/2010
|
+0.70 / +3.11%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.20
|
12.98
|
6,400
|
|
|
7/12/2010
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
12.59
|
2,000
|
|
|
7/9/2010
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
12.53
|
2,800
|
|
|
7/8/2010
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.50
|
22.50
|
12.59
|
2,900
|
|
|
7/7/2010
|
-0.20 / -0.88%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
12.53
|
3,600
|
|
|
7/6/2010
|
-0.20 / -0.88%
|
21.10
|
23.00
|
21.10
|
22.60
|
22.60
|
12.64
|
12,300
|
|
|
7/5/2010
|
+0.80 / +3.64%
|
21.30
|
22.80
|
21.30
|
22.80
|
22.80
|
12.76
|
12,200
|
|
|
7/2/2010
|
+0.60 / +2.80%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
12.31
|
15,700
|
|
|
7/1/2010
|
-0.10 / -0.47%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
11.97
|
5,700
|
|
|
6/30/2010
|
-0.40 / -1.83%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
12.03
|
13,400
|
|
|