|
Closing price on 12/23/2009
|
|
| Open |
34.50 |
| High |
36.00 |
| Low |
33.50 |
| Volume |
929,170 |
| Split-adjusted Price |
8.50 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+1.50 / +4.35%
|
34.50
|
36.00
|
33.50
|
36.00
|
36.00
|
8.50
|
929,170
|
|
|
12/22/2009
|
+1.30 / +3.92%
|
34.50
|
34.50
|
33.50
|
34.50
|
34.50
|
8.14
|
544,050
|
|
|
12/21/2009
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
7.84
|
317,330
|
|
|
12/18/2009
|
0.00 / 0.00%
|
32.50
|
33.20
|
31.70
|
31.70
|
31.70
|
7.48
|
1,051,200
|
|
|
12/17/2009
|
-1.60 / -4.80%
|
32.50
|
33.00
|
31.70
|
31.70
|
31.70
|
7.48
|
807,830
|
|
|
12/16/2009
|
-1.70 / -4.86%
|
33.30
|
33.70
|
33.30
|
33.30
|
33.30
|
7.86
|
731,710
|
|
|
12/15/2009
|
+0.50 / +1.45%
|
34.20
|
35.00
|
34.20
|
35.00
|
35.00
|
8.26
|
379,470
|
|
|
12/14/2009
|
+0.90 / +2.68%
|
33.60
|
35.10
|
33.60
|
34.50
|
34.50
|
8.14
|
212,290
|
|
|
12/11/2009
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.10
|
33.60
|
33.60
|
7.93
|
299,250
|
|
|
12/10/2009
|
-0.80 / -2.33%
|
35.30
|
35.30
|
33.50
|
33.50
|
33.50
|
7.91
|
273,420
|
|
|
12/9/2009
|
0.00 / 0.00%
|
34.00
|
34.30
|
33.50
|
34.30
|
34.30
|
8.10
|
639,300
|
|
|
12/8/2009
|
-0.60 / -1.72%
|
34.90
|
34.90
|
34.30
|
34.30
|
34.30
|
8.10
|
480,510
|
|
|
12/7/2009
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.60
|
34.90
|
34.90
|
8.24
|
326,260
|
|
|
12/4/2009
|
-0.70 / -1.97%
|
35.50
|
36.00
|
34.80
|
34.80
|
34.80
|
8.22
|
567,040
|
|
|
12/3/2009
|
-0.80 / -2.20%
|
36.30
|
36.30
|
34.50
|
35.50
|
35.50
|
8.38
|
533,790
|
|
|
12/2/2009
|
-1.80 / -4.72%
|
38.00
|
38.00
|
36.30
|
36.30
|
36.30
|
8.57
|
347,840
|
|
|
12/1/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.10
|
38.10
|
8.99
|
637,100
|
|
|
11/30/2009
|
+1.20 / +3.26%
|
37.40
|
38.60
|
37.00
|
38.00
|
38.00
|
8.97
|
379,430
|
|
|
11/27/2009
|
+1.00 / +2.79%
|
34.10
|
37.50
|
34.10
|
36.80
|
36.80
|
8.69
|
367,020
|
|
|
11/26/2009
|
-1.80 / -4.79%
|
35.80
|
36.00
|
35.80
|
35.80
|
35.80
|
8.45
|
491,160
|
|
|
11/25/2009
|
-1.90 / -4.81%
|
39.20
|
39.40
|
37.60
|
37.60
|
37.60
|
8.88
|
490,230
|
|
|
11/24/2009
|
-0.80 / -1.99%
|
40.30
|
40.30
|
39.50
|
39.50
|
39.50
|
9.32
|
269,610
|
|
|
11/23/2009
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.30
|
40.30
|
40.30
|
9.51
|
249,680
|
|
|
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
|
|
|