|
Closing price on 12/1/2009
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
38.00 |
| Volume |
637,100 |
| Split-adjusted Price |
4.98 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.10
|
38.10
|
4.98
|
637,100
|
|
|
11/30/2009
|
+1.20 / +3.26%
|
37.40
|
38.60
|
37.00
|
38.00
|
38.00
|
4.96
|
379,430
|
|
|
11/27/2009
|
+1.00 / +2.79%
|
34.10
|
37.50
|
34.10
|
36.80
|
36.80
|
4.81
|
367,020
|
|
|
11/26/2009
|
-1.80 / -4.79%
|
35.80
|
36.00
|
35.80
|
35.80
|
35.80
|
4.68
|
491,160
|
|
|
11/25/2009
|
-1.90 / -4.81%
|
39.20
|
39.40
|
37.60
|
37.60
|
37.60
|
4.91
|
490,230
|
|
|
11/24/2009
|
-0.80 / -1.99%
|
40.30
|
40.30
|
39.50
|
39.50
|
39.50
|
5.16
|
269,610
|
|
|
11/23/2009
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.30
|
40.30
|
40.30
|
5.27
|
249,680
|
|
|
11/20/2009
|
-0.40 / -0.98%
|
41.20
|
42.00
|
40.60
|
40.60
|
40.60
|
5.30
|
200,700
|
|
|
11/19/2009
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.70
|
41.00
|
41.00
|
5.36
|
238,650
|
|
|
11/18/2009
|
+0.30 / +0.74%
|
40.30
|
40.80
|
40.30
|
40.80
|
40.80
|
5.33
|
204,970
|
|
|
11/17/2009
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
5.29
|
345,000
|
|
|
11/16/2009
|
-0.20 / -0.49%
|
41.00
|
41.10
|
40.70
|
40.70
|
40.70
|
5.32
|
299,170
|
|
|
11/13/2009
|
-0.30 / -0.73%
|
41.20
|
41.20
|
40.50
|
40.90
|
40.90
|
5.34
|
359,120
|
|
|
11/12/2009
|
+0.20 / +0.49%
|
41.00
|
42.00
|
41.00
|
41.20
|
41.20
|
5.38
|
228,710
|
|
|
11/11/2009
|
+0.90 / +2.24%
|
40.80
|
41.00
|
40.20
|
41.00
|
41.00
|
5.36
|
610,800
|
|
|
11/10/2009
|
-0.20 / -0.50%
|
40.30
|
40.80
|
39.60
|
40.10
|
40.10
|
5.24
|
392,700
|
|
|
11/9/2009
|
-0.50 / -1.23%
|
40.80
|
41.20
|
40.00
|
40.30
|
40.30
|
5.27
|
467,640
|
|
|
11/6/2009
|
-1.60 / -3.77%
|
43.70
|
43.70
|
40.80
|
40.80
|
40.80
|
5.33
|
216,710
|
|
|
11/5/2009
|
+1.90 / +4.69%
|
40.60
|
42.40
|
40.60
|
42.40
|
42.40
|
5.54
|
294,810
|
|
|
11/4/2009
|
+0.40 / +1.00%
|
40.20
|
41.50
|
40.00
|
40.50
|
40.50
|
5.29
|
484,170
|
|
|
11/3/2009
|
-2.10 / -4.98%
|
42.50
|
42.50
|
40.10
|
40.10
|
40.10
|
5.24
|
473,860
|
|
|
11/2/2009
|
-2.20 / -4.95%
|
42.30
|
42.30
|
42.20
|
42.20
|
42.20
|
5.51
|
820,400
|
|
|
10/30/2009
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.30
|
44.40
|
44.40
|
5.80
|
617,590
|
|
|
10/29/2009
|
-2.30 / -4.93%
|
45.00
|
45.40
|
44.40
|
44.40
|
44.40
|
5.80
|
886,650
|
|
|
10/28/2009
|
-0.10 / -0.21%
|
46.80
|
47.20
|
46.60
|
46.70
|
46.70
|
6.10
|
193,960
|
|
|
10/27/2009
|
-0.90 / -1.89%
|
47.00
|
47.20
|
46.70
|
46.80
|
46.80
|
6.11
|
474,040
|
|
|
10/26/2009
|
-0.30 / -0.63%
|
48.00
|
48.20
|
47.60
|
47.70
|
47.70
|
6.23
|
363,990
|
|
|
10/23/2009
|
-0.70 / -1.44%
|
48.70
|
49.00
|
48.00
|
48.00
|
48.00
|
6.27
|
503,800
|
|
|
10/22/2009
|
+0.30 / +0.62%
|
48.40
|
49.50
|
48.20
|
48.70
|
48.70
|
6.36
|
747,100
|
|
|
10/21/2009
|
-0.30 / -0.62%
|
48.00
|
48.70
|
48.00
|
48.40
|
48.40
|
6.32
|
444,480
|
|
|