|
Closing price on 1/6/2009
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
35.00 |
| Volume |
479,410 |
| Split-adjusted Price |
8.11 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.80 / +2.32%
|
35.20
|
35.50
|
35.00
|
35.30
|
35.30
|
8.11
|
479,410
|
|
|
1/5/2009
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.50
|
34.50
|
34.50
|
7.92
|
271,220
|
|
|
1/2/2009
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.40
|
34.50
|
34.50
|
7.92
|
100,390
|
|
|
12/31/2008
|
-1.50 / -4.17%
|
36.00
|
36.30
|
34.50
|
34.50
|
34.50
|
7.92
|
354,930
|
|
|
12/30/2008
|
+0.50 / +1.41%
|
35.50
|
36.30
|
35.50
|
36.00
|
36.00
|
8.27
|
525,000
|
|
|
12/29/2008
|
+1.10 / +3.20%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.50
|
8.15
|
577,640
|
|
|
12/26/2008
|
+0.10 / +0.29%
|
34.00
|
34.80
|
34.00
|
34.40
|
34.40
|
7.90
|
228,180
|
|
|
12/25/2008
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.30
|
34.30
|
34.30
|
7.88
|
258,590
|
|
|
12/24/2008
|
-0.60 / -1.71%
|
33.50
|
34.50
|
33.50
|
34.40
|
34.40
|
7.90
|
215,590
|
|
|
12/23/2008
|
-1.80 / -4.89%
|
35.20
|
35.50
|
35.00
|
35.00
|
35.00
|
8.04
|
470,970
|
|
|
12/22/2008
|
-0.20 / -0.54%
|
37.80
|
37.80
|
36.80
|
36.80
|
36.80
|
8.45
|
425,660
|
|
|
12/19/2008
|
+1.60 / +4.52%
|
35.10
|
37.10
|
35.10
|
37.00
|
37.00
|
8.50
|
659,880
|
|
|
12/18/2008
|
+1.60 / +4.73%
|
34.50
|
35.40
|
33.80
|
35.40
|
35.40
|
8.13
|
774,360
|
|
|
12/17/2008
|
+1.60 / +4.97%
|
32.20
|
33.80
|
32.20
|
33.80
|
33.80
|
7.76
|
620,320
|
|
|
12/16/2008
|
-2.20 / -6.40%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.20
|
7.40
|
338,930
|
|
|
12/15/2008
|
+1.50 / +4.56%
|
34.40
|
34.40
|
33.10
|
34.40
|
34.40
|
7.79
|
430,780
|
|
|
12/12/2008
|
+1.50 / +4.78%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
7.45
|
468,640
|
|
|
12/11/2008
|
0.00 / 0.00%
|
31.00
|
31.70
|
31.00
|
31.40
|
31.40
|
7.11
|
276,990
|
|
|
12/10/2008
|
-1.20 / -3.68%
|
31.50
|
32.00
|
31.30
|
31.40
|
31.40
|
7.11
|
286,560
|
|
|
12/9/2008
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.50
|
32.60
|
32.60
|
7.38
|
519,210
|
|
|
12/8/2008
|
-1.70 / -4.96%
|
32.90
|
33.00
|
32.60
|
32.60
|
32.60
|
7.38
|
381,840
|
|
|
12/5/2008
|
-0.90 / -2.56%
|
34.70
|
34.80
|
34.20
|
34.30
|
34.30
|
7.76
|
234,420
|
|
|
12/4/2008
|
+0.10 / +0.28%
|
35.00
|
35.80
|
35.00
|
35.20
|
35.20
|
7.97
|
431,140
|
|
|
12/3/2008
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.90
|
35.10
|
35.10
|
7.95
|
273,540
|
|
|
12/2/2008
|
-1.10 / -3.04%
|
34.70
|
35.30
|
34.70
|
35.10
|
35.10
|
7.95
|
208,600
|
|
|
12/1/2008
|
-1.00 / -2.69%
|
36.00
|
37.30
|
36.00
|
36.20
|
36.20
|
8.19
|
236,140
|
|
|
11/28/2008
|
+1.70 / +4.79%
|
36.60
|
37.20
|
36.50
|
37.20
|
37.20
|
8.42
|
815,300
|
|
|
11/27/2008
|
-0.90 / -2.47%
|
36.10
|
36.50
|
35.50
|
35.50
|
35.50
|
8.04
|
490,650
|
|
|
11/26/2008
|
-1.00 / -2.67%
|
37.60
|
37.60
|
36.40
|
36.40
|
36.40
|
8.24
|
243,560
|
|
|
11/25/2008
|
+0.20 / +0.54%
|
37.90
|
37.90
|
37.40
|
37.40
|
37.40
|
8.47
|
316,760
|
|
|