|
|
Closing price on 12/2/2010
|
|
| Open |
34.40 |
| High |
35.30 |
| Low |
33.80 |
| Volume |
682,160 |
| Split-adjusted Price |
8.77 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.10 / +0.29%
|
34.40
|
35.30
|
33.80
|
34.50
|
34.50
|
8.77
|
682,160
|
|
|
12/1/2010
|
-0.80 / -2.27%
|
35.00
|
35.20
|
34.40
|
34.40
|
34.40
|
8.75
|
347,520
|
|
|
11/30/2010
|
-0.50 / -1.40%
|
36.30
|
36.40
|
35.20
|
35.20
|
35.20
|
8.95
|
547,420
|
|
|
11/29/2010
|
+0.60 / +1.71%
|
34.90
|
35.70
|
33.40
|
35.70
|
35.70
|
9.08
|
456,690
|
|
|
11/26/2010
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.10
|
8.92
|
323,300
|
|
|
11/25/2010
|
-0.10 / -0.28%
|
35.50
|
35.70
|
35.40
|
35.40
|
35.40
|
9.00
|
318,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.90
|
35.50
|
35.50
|
9.03
|
303,650
|
|
|
11/23/2010
|
+0.60 / +1.72%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.50
|
9.03
|
499,070
|
|
|
11/22/2010
|
+0.80 / +2.35%
|
34.20
|
34.90
|
33.90
|
34.90
|
34.90
|
8.87
|
791,040
|
|
|
11/19/2010
|
-0.70 / -2.01%
|
34.80
|
35.50
|
34.10
|
34.10
|
34.10
|
8.67
|
555,010
|
|
|
11/18/2010
|
+1.30 / +3.88%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.80
|
8.85
|
310,330
|
|
|
11/17/2010
|
+1.10 / +3.40%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.50
|
8.52
|
447,650
|
|
|
11/16/2010
|
-0.20 / -0.61%
|
32.90
|
33.00
|
32.20
|
32.40
|
32.40
|
8.24
|
554,730
|
|
|
11/15/2010
|
-1.60 / -4.68%
|
34.10
|
34.10
|
32.60
|
32.60
|
32.60
|
8.29
|
523,380
|
|
|
11/12/2010
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.10
|
34.20
|
34.20
|
8.69
|
464,630
|
|
|
11/11/2010
|
-0.80 / -2.29%
|
35.40
|
35.40
|
34.20
|
34.20
|
34.20
|
8.69
|
221,500
|
|
|
11/10/2010
|
+0.80 / +2.34%
|
34.10
|
35.00
|
33.70
|
35.00
|
35.00
|
8.90
|
395,940
|
|
|
11/9/2010
|
-1.30 / -3.66%
|
35.50
|
35.50
|
34.20
|
34.20
|
34.20
|
8.69
|
699,820
|
|
|
11/8/2010
|
-1.30 / -3.53%
|
36.80
|
36.80
|
35.50
|
35.50
|
35.50
|
9.03
|
886,610
|
|
|
11/5/2010
|
+0.60 / +1.66%
|
36.40
|
36.80
|
36.40
|
36.80
|
36.80
|
9.36
|
962,280
|
|
|
11/4/2010
|
+0.70 / +1.97%
|
35.50
|
36.20
|
35.40
|
36.20
|
36.20
|
9.20
|
1,282,310
|
|
|
11/3/2010
|
0.00 / 0.00%
|
35.50
|
35.60
|
34.80
|
35.50
|
35.50
|
9.03
|
940,810
|
|
|
11/2/2010
|
+0.20 / +0.57%
|
35.40
|
35.50
|
34.90
|
35.50
|
35.50
|
9.03
|
1,356,010
|
|
|
11/1/2010
|
+0.50 / +1.44%
|
35.50
|
35.50
|
34.50
|
35.30
|
35.30
|
8.97
|
1,256,510
|
|
|
10/29/2010
|
+0.80 / +2.35%
|
34.90
|
34.90
|
34.00
|
34.80
|
34.80
|
8.85
|
1,006,400
|
|
|
10/28/2010
|
+1.00 / +3.03%
|
34.00
|
34.40
|
33.80
|
34.00
|
34.00
|
8.64
|
884,990
|
|
|
10/27/2010
|
-1.00 / -2.94%
|
34.20
|
34.50
|
33.00
|
33.00
|
33.00
|
8.39
|
457,810
|
|
|
10/26/2010
|
+0.70 / +2.10%
|
33.50
|
34.80
|
33.40
|
34.00
|
34.00
|
8.64
|
450,230
|
|
|
10/25/2010
|
+0.60 / +1.83%
|
32.70
|
33.50
|
32.60
|
33.30
|
33.30
|
8.47
|
427,880
|
|
|
10/22/2010
|
-0.80 / -2.39%
|
33.40
|
33.50
|
32.50
|
32.70
|
32.70
|
8.31
|
569,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|