|
Closing price on 2/23/2012
|
|
| Open |
30.20 |
| High |
30.40 |
| Low |
29.60 |
| Volume |
627,690 |
| Split-adjusted Price |
8.15 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.30 / +1.00%
|
30.20
|
30.40
|
29.60
|
30.30
|
30.30
|
8.15
|
627,690
|
|
|
2/22/2012
|
+0.60 / +2.04%
|
29.50
|
30.30
|
29.30
|
30.00
|
30.00
|
8.07
|
411,470
|
|
|
2/21/2012
|
-0.60 / -2.00%
|
30.50
|
30.50
|
29.40
|
29.40
|
29.40
|
7.91
|
571,280
|
|
|
2/20/2012
|
+1.10 / +3.81%
|
29.30
|
30.00
|
29.20
|
30.00
|
30.00
|
8.07
|
567,020
|
|
|
2/17/2012
|
+0.20 / +0.70%
|
28.90
|
29.00
|
28.70
|
28.90
|
28.90
|
7.78
|
249,590
|
|
|
2/16/2012
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.50
|
28.70
|
28.70
|
7.72
|
280,210
|
|
|
2/15/2012
|
-0.30 / -1.03%
|
29.30
|
29.30
|
28.60
|
28.70
|
28.70
|
7.72
|
374,160
|
|
|
2/14/2012
|
+0.10 / +0.35%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
7.81
|
369,100
|
|
|
2/13/2012
|
+0.40 / +1.40%
|
28.50
|
29.50
|
28.40
|
28.90
|
28.90
|
7.78
|
414,930
|
|
|
2/10/2012
|
+0.50 / +1.79%
|
28.10
|
29.10
|
27.70
|
28.50
|
28.50
|
7.67
|
682,740
|
|
|
2/9/2012
|
-0.20 / -0.71%
|
28.30
|
28.50
|
27.80
|
28.00
|
28.00
|
7.54
|
412,550
|
|
|
2/8/2012
|
+0.50 / +1.81%
|
27.70
|
28.40
|
27.60
|
28.20
|
28.20
|
7.59
|
430,080
|
|
|
2/7/2012
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.10
|
27.70
|
27.70
|
7.46
|
438,490
|
|
|
2/6/2012
|
-0.40 / -1.43%
|
28.20
|
28.20
|
27.40
|
27.60
|
27.60
|
7.43
|
171,500
|
|
|
2/3/2012
|
-0.80 / -2.78%
|
29.50
|
30.10
|
28.00
|
28.00
|
28.00
|
7.54
|
600,970
|
|
|
2/2/2012
|
+1.20 / +4.35%
|
28.00
|
28.90
|
27.80
|
28.80
|
28.80
|
7.75
|
420,010
|
|
|
2/1/2012
|
+0.60 / +2.22%
|
27.00
|
27.60
|
26.50
|
27.60
|
27.60
|
7.43
|
358,540
|
|
|
1/31/2012
|
-0.30 / -1.10%
|
28.00
|
28.40
|
27.00
|
27.00
|
27.00
|
7.27
|
581,680
|
|
|
1/30/2012
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
7.35
|
291,660
|
|
|
1/20/2012
|
+0.50 / +1.96%
|
25.80
|
26.50
|
25.60
|
26.00
|
26.00
|
7.00
|
229,080
|
|
|
1/19/2012
|
+1.20 / +4.94%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
6.86
|
266,780
|
|
|
1/18/2012
|
+0.70 / +2.97%
|
24.00
|
24.50
|
23.90
|
24.30
|
24.30
|
6.54
|
127,020
|
|
|
1/17/2012
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
6.35
|
454,230
|
|
|
1/16/2012
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
6.41
|
191,080
|
|
|
1/13/2012
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.70
|
6.38
|
158,040
|
|
|
1/12/2012
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
6.41
|
114,370
|
|
|
1/11/2012
|
+0.40 / +1.69%
|
24.00
|
24.20
|
23.70
|
24.00
|
24.00
|
6.46
|
211,340
|
|
|
1/10/2012
|
+0.50 / +2.16%
|
22.90
|
23.90
|
22.90
|
23.60
|
23.60
|
6.35
|
194,510
|
|
|
1/9/2012
|
+0.60 / +2.67%
|
23.10
|
23.10
|
22.60
|
23.10
|
23.10
|
6.22
|
252,650
|
|
|
1/6/2012
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.06
|
166,820
|
|
|