|
Closing price on 2/18/2009
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
373,950 |
| Split-adjusted Price |
6.43 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.40 / -1.41%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
6.43
|
373,950
|
|
|
2/17/2009
|
-1.30 / -4.38%
|
29.10
|
29.20
|
28.30
|
28.40
|
28.40
|
6.52
|
492,590
|
|
|
2/16/2009
|
-0.90 / -2.94%
|
30.60
|
30.60
|
29.70
|
29.70
|
29.70
|
6.82
|
209,280
|
|
|
2/13/2009
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.50
|
30.60
|
30.60
|
7.03
|
107,930
|
|
|
2/12/2009
|
+0.10 / +0.33%
|
30.50
|
30.90
|
30.50
|
30.60
|
30.60
|
7.03
|
232,450
|
|
|
2/11/2009
|
-1.20 / -3.79%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.50
|
7.01
|
363,500
|
|
|
2/10/2009
|
-0.70 / -2.16%
|
31.60
|
31.90
|
31.60
|
31.70
|
31.70
|
7.28
|
141,270
|
|
|
2/9/2009
|
+1.40 / +4.52%
|
32.00
|
32.40
|
31.50
|
32.40
|
32.40
|
7.44
|
173,880
|
|
|
2/6/2009
|
+0.50 / +1.64%
|
30.70
|
31.20
|
30.60
|
31.00
|
31.00
|
7.12
|
235,700
|
|
|
2/5/2009
|
-1.00 / -3.17%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.50
|
7.01
|
260,330
|
|
|
2/4/2009
|
-0.20 / -0.63%
|
31.70
|
32.10
|
31.40
|
31.50
|
31.50
|
7.24
|
233,550
|
|
|
2/3/2009
|
-1.30 / -3.94%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
7.28
|
481,640
|
|
|
2/2/2009
|
-1.20 / -3.51%
|
33.80
|
34.00
|
33.00
|
33.00
|
33.00
|
7.58
|
98,420
|
|
|
1/23/2009
|
+0.10 / +0.29%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
7.86
|
63,130
|
|
|
1/22/2009
|
+0.70 / +2.10%
|
34.00
|
34.30
|
34.00
|
34.10
|
34.10
|
7.83
|
101,950
|
|
|
1/21/2009
|
-0.20 / -0.60%
|
33.40
|
33.80
|
33.40
|
33.40
|
33.40
|
7.67
|
182,200
|
|
|
1/20/2009
|
-0.50 / -1.47%
|
33.70
|
34.10
|
33.60
|
33.60
|
33.60
|
7.72
|
123,260
|
|
|
1/19/2009
|
-0.30 / -0.87%
|
34.40
|
34.40
|
34.10
|
34.10
|
34.10
|
7.83
|
78,950
|
|
|
1/16/2009
|
+0.20 / +0.58%
|
34.20
|
34.80
|
34.20
|
34.40
|
34.40
|
7.90
|
237,880
|
|
|
1/15/2009
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.20
|
34.20
|
7.86
|
157,100
|
|
|
1/14/2009
|
-0.60 / -1.72%
|
34.30
|
35.00
|
34.20
|
34.20
|
34.20
|
7.86
|
389,320
|
|
|
1/13/2009
|
-0.50 / -1.42%
|
35.10
|
35.20
|
34.70
|
34.80
|
34.80
|
7.99
|
191,100
|
|
|
1/12/2009
|
-0.10 / -0.28%
|
35.40
|
35.50
|
35.30
|
35.30
|
35.30
|
8.11
|
169,110
|
|
|
1/9/2009
|
0.00 / 0.00%
|
35.20
|
35.50
|
35.20
|
35.40
|
35.40
|
8.13
|
249,150
|
|
|
1/8/2009
|
-1.00 / -2.75%
|
35.50
|
36.30
|
35.30
|
35.40
|
35.40
|
8.13
|
596,530
|
|
|
1/7/2009
|
+1.10 / +3.12%
|
36.00
|
36.80
|
36.00
|
36.40
|
36.40
|
8.36
|
639,310
|
|
|
1/6/2009
|
+0.80 / +2.32%
|
35.20
|
35.50
|
35.00
|
35.30
|
35.30
|
8.11
|
479,410
|
|
|
1/5/2009
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.50
|
34.50
|
34.50
|
7.92
|
271,220
|
|
|
1/2/2009
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.40
|
34.50
|
34.50
|
7.92
|
100,390
|
|
|
12/31/2008
|
-1.50 / -4.17%
|
36.00
|
36.30
|
34.50
|
34.50
|
34.50
|
7.92
|
354,930
|
|
|