|
Closing price on 2/22/2010
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.60 |
| Volume |
509,010 |
| Split-adjusted Price |
8.22 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+0.40 / +1.16%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.80
|
8.22
|
509,010
|
|
|
2/12/2010
|
+0.40 / +1.18%
|
34.50
|
34.80
|
34.30
|
34.40
|
34.40
|
8.12
|
793,590
|
|
|
2/11/2010
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.03
|
705,600
|
|
|
2/10/2010
|
+0.50 / +1.52%
|
33.20
|
33.60
|
33.10
|
33.50
|
33.50
|
7.91
|
583,670
|
|
|
2/9/2010
|
-0.10 / -0.30%
|
33.10
|
33.40
|
32.60
|
33.00
|
33.00
|
7.79
|
299,640
|
|
|
2/8/2010
|
-0.40 / -1.19%
|
33.40
|
33.40
|
33.10
|
33.10
|
33.10
|
7.81
|
457,670
|
|
|
2/5/2010
|
+0.40 / +1.21%
|
33.50
|
34.30
|
33.10
|
33.50
|
33.50
|
7.91
|
774,940
|
|
|
2/4/2010
|
+1.50 / +4.75%
|
32.70
|
33.10
|
32.50
|
33.10
|
33.10
|
7.81
|
824,210
|
|
|
2/3/2010
|
+0.30 / +0.96%
|
31.50
|
31.90
|
31.40
|
31.60
|
31.60
|
7.46
|
376,650
|
|
|
2/2/2010
|
+0.10 / +0.32%
|
31.30
|
31.60
|
31.20
|
31.30
|
31.30
|
7.39
|
243,310
|
|
|
2/1/2010
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.20
|
7.37
|
181,550
|
|
|
1/29/2010
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.00
|
31.20
|
31.20
|
7.37
|
234,690
|
|
|
1/28/2010
|
0.00 / 0.00%
|
31.20
|
32.20
|
31.10
|
31.20
|
31.20
|
7.37
|
322,340
|
|
|
1/27/2010
|
-1.50 / -4.59%
|
33.10
|
33.10
|
31.20
|
31.20
|
31.20
|
7.37
|
312,540
|
|
|
1/26/2010
|
+0.80 / +2.51%
|
32.50
|
33.00
|
32.50
|
32.70
|
32.70
|
7.72
|
466,620
|
|
|
1/25/2010
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.90
|
31.90
|
31.90
|
7.53
|
249,360
|
|
|
1/22/2010
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.70
|
32.00
|
32.00
|
7.55
|
281,540
|
|
|
1/21/2010
|
-1.10 / -3.32%
|
32.60
|
33.20
|
32.00
|
32.00
|
32.00
|
7.55
|
367,210
|
|
|
1/20/2010
|
0.00 / 0.00%
|
33.10
|
33.50
|
33.00
|
33.10
|
33.10
|
7.81
|
268,590
|
|
|
1/19/2010
|
+0.40 / +1.22%
|
32.70
|
33.50
|
32.70
|
33.10
|
33.10
|
7.81
|
328,230
|
|
|
1/18/2010
|
-1.40 / -4.11%
|
34.00
|
34.00
|
32.50
|
32.70
|
32.70
|
7.72
|
367,180
|
|
|
1/15/2010
|
-0.40 / -1.16%
|
33.70
|
35.00
|
33.70
|
34.10
|
34.10
|
8.05
|
124,940
|
|
|
1/14/2010
|
+0.20 / +0.58%
|
35.90
|
35.90
|
34.30
|
34.50
|
34.50
|
8.14
|
318,190
|
|
|
1/13/2010
|
+0.10 / +0.29%
|
34.20
|
34.80
|
32.90
|
34.30
|
34.30
|
8.10
|
524,300
|
|
|
1/12/2010
|
-0.80 / -2.29%
|
35.40
|
35.40
|
34.10
|
34.20
|
34.20
|
8.07
|
648,350
|
|
|
1/11/2010
|
-0.70 / -1.96%
|
36.30
|
36.30
|
34.80
|
35.00
|
35.00
|
8.26
|
527,360
|
|
|
1/8/2010
|
-0.40 / -1.11%
|
36.50
|
36.80
|
35.70
|
35.70
|
35.70
|
8.43
|
688,810
|
|
|
1/7/2010
|
-0.10 / -0.28%
|
36.50
|
36.50
|
35.90
|
36.10
|
36.10
|
8.52
|
661,900
|
|
|
1/6/2010
|
-1.00 / -2.69%
|
36.00
|
37.30
|
36.00
|
36.20
|
36.20
|
8.55
|
340,200
|
|
|
1/5/2010
|
+1.50 / +4.20%
|
37.40
|
37.40
|
36.80
|
37.20
|
37.20
|
8.78
|
1,153,070
|
|
|