|
|
Closing price on 11/5/2010
|
|
| Open |
36.40 |
| High |
36.80 |
| Low |
36.40 |
| Volume |
962,280 |
| Split-adjusted Price |
9.00 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.60 / +1.66%
|
36.40
|
36.80
|
36.40
|
36.80
|
36.80
|
9.00
|
962,280
|
|
|
11/4/2010
|
+0.70 / +1.97%
|
35.50
|
36.20
|
35.40
|
36.20
|
36.20
|
8.85
|
1,282,310
|
|
|
11/3/2010
|
0.00 / 0.00%
|
35.50
|
35.60
|
34.80
|
35.50
|
35.50
|
8.68
|
940,810
|
|
|
11/2/2010
|
+0.20 / +0.57%
|
35.40
|
35.50
|
34.90
|
35.50
|
35.50
|
8.68
|
1,356,010
|
|
|
11/1/2010
|
+0.50 / +1.44%
|
35.50
|
35.50
|
34.50
|
35.30
|
35.30
|
8.63
|
1,256,510
|
|
|
10/29/2010
|
+0.80 / +2.35%
|
34.90
|
34.90
|
34.00
|
34.80
|
34.80
|
8.51
|
1,006,400
|
|
|
10/28/2010
|
+1.00 / +3.03%
|
34.00
|
34.40
|
33.80
|
34.00
|
34.00
|
8.31
|
884,990
|
|
|
10/27/2010
|
-1.00 / -2.94%
|
34.20
|
34.50
|
33.00
|
33.00
|
33.00
|
8.07
|
457,810
|
|
|
10/26/2010
|
+0.70 / +2.10%
|
33.50
|
34.80
|
33.40
|
34.00
|
34.00
|
8.31
|
450,230
|
|
|
10/25/2010
|
+0.60 / +1.83%
|
32.70
|
33.50
|
32.60
|
33.30
|
33.30
|
8.14
|
427,880
|
|
|
10/22/2010
|
-0.80 / -2.39%
|
33.40
|
33.50
|
32.50
|
32.70
|
32.70
|
7.99
|
569,220
|
|
|
10/21/2010
|
+0.30 / +0.90%
|
33.20
|
33.60
|
32.20
|
33.50
|
33.50
|
8.19
|
436,260
|
|
|
10/20/2010
|
-1.70 / -4.87%
|
34.10
|
34.50
|
33.20
|
33.20
|
33.20
|
8.12
|
772,720
|
|
|
10/19/2010
|
-0.60 / -1.69%
|
35.70
|
36.00
|
34.10
|
34.90
|
34.90
|
8.53
|
1,194,330
|
|
|
10/18/2010
|
+1.10 / +3.20%
|
34.60
|
35.90
|
34.30
|
35.50
|
35.50
|
8.68
|
1,257,270
|
|
|
10/15/2010
|
+0.90 / +2.69%
|
33.20
|
34.50
|
33.20
|
34.40
|
34.40
|
8.41
|
1,013,870
|
|
|
10/14/2010
|
+0.60 / +1.82%
|
33.50
|
33.70
|
32.90
|
33.50
|
33.50
|
8.19
|
641,650
|
|
|
10/13/2010
|
+0.10 / +0.30%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
8.04
|
669,850
|
|
|
10/12/2010
|
-0.90 / -2.67%
|
33.20
|
33.40
|
32.50
|
32.80
|
32.80
|
8.02
|
338,820
|
|
|
10/11/2010
|
+0.50 / +1.51%
|
33.90
|
34.00
|
33.20
|
33.70
|
33.70
|
8.24
|
422,270
|
|
|
10/8/2010
|
+0.30 / +0.91%
|
33.00
|
34.50
|
33.00
|
33.20
|
33.20
|
8.12
|
1,512,970
|
|
|
10/7/2010
|
+1.50 / +4.78%
|
31.40
|
32.90
|
31.40
|
32.90
|
32.90
|
8.04
|
1,905,580
|
|
|
10/6/2010
|
+0.40 / +1.29%
|
31.10
|
32.10
|
31.00
|
31.40
|
31.40
|
7.68
|
974,730
|
|
|
10/5/2010
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.30
|
31.00
|
31.00
|
7.58
|
505,300
|
|
|
10/4/2010
|
0.00 / 0.00%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.50
|
7.46
|
549,270
|
|
|
10/1/2010
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.50
|
7.46
|
236,120
|
|
|
9/30/2010
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.60
|
7.48
|
457,550
|
|
|
9/29/2010
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.70
|
30.80
|
30.80
|
7.53
|
196,580
|
|
|
9/28/2010
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
30.80
|
30.80
|
7.53
|
161,360
|
|
|
9/27/2010
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.60
|
30.60
|
30.60
|
7.48
|
141,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:02 AM
|
|
|
|
|