|
Closing price on 1/17/2012
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
454,230 |
| Split-adjusted Price |
6.35 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
6.35
|
454,230
|
|
|
1/16/2012
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
6.41
|
191,080
|
|
|
1/13/2012
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.70
|
6.38
|
158,040
|
|
|
1/12/2012
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
6.41
|
114,370
|
|
|
1/11/2012
|
+0.40 / +1.69%
|
24.00
|
24.20
|
23.70
|
24.00
|
24.00
|
6.46
|
211,340
|
|
|
1/10/2012
|
+0.50 / +2.16%
|
22.90
|
23.90
|
22.90
|
23.60
|
23.60
|
6.35
|
194,510
|
|
|
1/9/2012
|
+0.60 / +2.67%
|
23.10
|
23.10
|
22.60
|
23.10
|
23.10
|
6.22
|
252,650
|
|
|
1/6/2012
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.06
|
166,820
|
|
|
1/5/2012
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.11
|
406,030
|
|
|
1/4/2012
|
-0.40 / -1.70%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
6.22
|
239,970
|
|
|
1/3/2012
|
-0.30 / -1.26%
|
24.00
|
24.10
|
23.40
|
23.50
|
23.50
|
6.32
|
215,580
|
|
|
12/30/2011
|
+0.40 / +1.71%
|
23.70
|
24.00
|
23.40
|
23.80
|
23.80
|
6.41
|
148,160
|
|
|
12/29/2011
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.10
|
23.40
|
23.40
|
6.30
|
103,700
|
|
|
12/28/2011
|
+1.00 / +4.42%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.60
|
6.35
|
351,030
|
|
|
12/27/2011
|
-0.30 / -1.31%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.60
|
6.08
|
225,890
|
|
|
12/26/2011
|
-0.10 / -0.43%
|
22.70
|
23.00
|
22.40
|
22.90
|
22.90
|
6.16
|
203,400
|
|
|
12/23/2011
|
-0.30 / -1.29%
|
23.00
|
23.30
|
22.30
|
23.00
|
23.00
|
6.19
|
212,580
|
|
|
12/22/2011
|
-1.20 / -4.90%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.30
|
6.27
|
766,250
|
|
|
12/21/2011
|
-0.10 / -0.41%
|
24.80
|
24.90
|
24.30
|
24.50
|
24.50
|
6.59
|
428,770
|
|
|
12/20/2011
|
-0.10 / -0.40%
|
24.30
|
24.90
|
24.00
|
24.60
|
24.60
|
6.62
|
254,960
|
|
|
12/19/2011
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.70
|
6.65
|
163,480
|
|
|
12/16/2011
|
+0.70 / +2.90%
|
24.10
|
24.90
|
24.10
|
24.80
|
24.80
|
6.67
|
961,060
|
|
|
12/15/2011
|
-1.10 / -4.37%
|
25.10
|
25.10
|
24.00
|
24.10
|
24.10
|
6.49
|
1,355,670
|
|
|
12/14/2011
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
6.78
|
1,201,550
|
|
|
12/13/2011
|
-1.10 / -3.99%
|
26.90
|
27.10
|
26.50
|
26.50
|
26.50
|
7.13
|
467,530
|
|
|
12/12/2011
|
-0.50 / -1.78%
|
28.00
|
28.00
|
27.40
|
27.60
|
27.60
|
7.43
|
169,230
|
|
|
12/9/2011
|
-0.70 / -2.43%
|
28.70
|
28.70
|
27.80
|
28.10
|
28.10
|
7.56
|
332,140
|
|
|
12/8/2011
|
-0.50 / -1.71%
|
29.30
|
29.50
|
28.80
|
28.80
|
28.80
|
7.75
|
165,220
|
|
|
12/7/2011
|
-0.50 / -1.68%
|
29.80
|
29.80
|
29.30
|
29.30
|
29.30
|
7.89
|
141,730
|
|
|
12/6/2011
|
-0.20 / -0.67%
|
30.20
|
30.20
|
29.50
|
29.80
|
29.80
|
8.02
|
139,120
|
|
|