|
Closing price on 11/20/2009
|
|
| Open |
41.20 |
| High |
42.00 |
| Low |
40.60 |
| Volume |
200,700 |
| Split-adjusted Price |
9.58 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.40 / -0.98%
|
41.20
|
42.00
|
40.60
|
40.60
|
40.60
|
9.58
|
200,700
|
|
|
11/19/2009
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.70
|
41.00
|
41.00
|
9.68
|
238,650
|
|
|
11/18/2009
|
+0.30 / +0.74%
|
40.30
|
40.80
|
40.30
|
40.80
|
40.80
|
9.63
|
204,970
|
|
|
11/17/2009
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
9.56
|
345,000
|
|
|
11/16/2009
|
-0.20 / -0.49%
|
41.00
|
41.10
|
40.70
|
40.70
|
40.70
|
9.61
|
299,170
|
|
|
11/13/2009
|
-0.30 / -0.73%
|
41.20
|
41.20
|
40.50
|
40.90
|
40.90
|
9.66
|
359,120
|
|
|
11/12/2009
|
+0.20 / +0.49%
|
41.00
|
42.00
|
41.00
|
41.20
|
41.20
|
9.73
|
228,710
|
|
|
11/11/2009
|
+0.90 / +2.24%
|
40.80
|
41.00
|
40.20
|
41.00
|
41.00
|
9.68
|
610,800
|
|
|
11/10/2009
|
-0.20 / -0.50%
|
40.30
|
40.80
|
39.60
|
40.10
|
40.10
|
9.47
|
392,700
|
|
|
11/9/2009
|
-0.50 / -1.23%
|
40.80
|
41.20
|
40.00
|
40.30
|
40.30
|
9.51
|
467,640
|
|
|
11/6/2009
|
-1.60 / -3.77%
|
43.70
|
43.70
|
40.80
|
40.80
|
40.80
|
9.63
|
216,710
|
|
|
11/5/2009
|
+1.90 / +4.69%
|
40.60
|
42.40
|
40.60
|
42.40
|
42.40
|
10.01
|
294,810
|
|
|
11/4/2009
|
+0.40 / +1.00%
|
40.20
|
41.50
|
40.00
|
40.50
|
40.50
|
9.56
|
484,170
|
|
|
11/3/2009
|
-2.10 / -4.98%
|
42.50
|
42.50
|
40.10
|
40.10
|
40.10
|
9.47
|
473,860
|
|
|
11/2/2009
|
-2.20 / -4.95%
|
42.30
|
42.30
|
42.20
|
42.20
|
42.20
|
9.96
|
820,400
|
|
|
10/30/2009
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.30
|
44.40
|
44.40
|
10.48
|
617,590
|
|
|
10/29/2009
|
-2.30 / -4.93%
|
45.00
|
45.40
|
44.40
|
44.40
|
44.40
|
10.48
|
886,650
|
|
|
10/28/2009
|
-0.10 / -0.21%
|
46.80
|
47.20
|
46.60
|
46.70
|
46.70
|
11.02
|
193,960
|
|
|
10/27/2009
|
-0.90 / -1.89%
|
47.00
|
47.20
|
46.70
|
46.80
|
46.80
|
11.05
|
474,040
|
|
|
10/26/2009
|
-0.30 / -0.63%
|
48.00
|
48.20
|
47.60
|
47.70
|
47.70
|
11.26
|
363,990
|
|
|
10/23/2009
|
-0.70 / -1.44%
|
48.70
|
49.00
|
48.00
|
48.00
|
48.00
|
11.33
|
503,800
|
|
|
10/22/2009
|
+0.30 / +0.62%
|
48.40
|
49.50
|
48.20
|
48.70
|
48.70
|
11.50
|
747,100
|
|
|
10/21/2009
|
-0.30 / -0.62%
|
48.00
|
48.70
|
48.00
|
48.40
|
48.40
|
11.43
|
444,480
|
|
|
10/20/2009
|
+0.30 / +0.62%
|
49.00
|
49.00
|
48.50
|
48.70
|
48.70
|
11.50
|
531,970
|
|
|
10/19/2009
|
-0.60 / -1.22%
|
48.10
|
48.80
|
48.10
|
48.40
|
48.40
|
11.43
|
383,120
|
|
|
10/16/2009
|
-0.90 / -1.80%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
11.57
|
597,370
|
|
|
10/15/2009
|
+0.40 / +0.81%
|
51.00
|
51.00
|
49.50
|
49.90
|
49.90
|
11.78
|
1,454,210
|
|
|
10/14/2009
|
+1.10 / +2.27%
|
48.20
|
49.50
|
48.10
|
49.50
|
49.50
|
11.69
|
722,180
|
|
|
10/13/2009
|
-0.70 / -1.43%
|
47.70
|
49.10
|
47.70
|
48.40
|
48.40
|
11.43
|
349,710
|
|
|
10/12/2009
|
+0.70 / +1.45%
|
48.50
|
49.50
|
48.30
|
49.10
|
49.10
|
11.59
|
840,180
|
|
|