|
Closing price on 3/11/2010
|
|
| Open |
34.90 |
| High |
35.10 |
| Low |
34.70 |
| Volume |
816,970 |
| Split-adjusted Price |
8.19 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2010
|
-0.50 / -1.42%
|
34.90
|
35.10
|
34.70
|
34.70
|
34.70
|
8.19
|
816,970
|
|
|
3/10/2010
|
+0.60 / +1.73%
|
34.60
|
35.20
|
34.50
|
35.20
|
35.20
|
8.31
|
1,108,710
|
|
|
3/9/2010
|
+0.40 / +1.17%
|
34.20
|
35.20
|
34.20
|
34.60
|
34.60
|
8.17
|
1,008,220
|
|
|
3/8/2010
|
+1.00 / +3.01%
|
33.50
|
34.30
|
33.40
|
34.20
|
34.20
|
8.07
|
883,980
|
|
|
3/5/2010
|
+0.20 / +0.61%
|
33.10
|
33.20
|
33.00
|
33.20
|
33.20
|
7.84
|
612,720
|
|
|
3/4/2010
|
+0.30 / +0.92%
|
33.20
|
33.40
|
32.80
|
33.00
|
33.00
|
7.79
|
902,800
|
|
|
3/3/2010
|
+0.20 / +0.62%
|
32.70
|
32.90
|
32.40
|
32.70
|
32.70
|
7.72
|
485,090
|
|
|
3/2/2010
|
-0.10 / -0.31%
|
32.60
|
33.00
|
32.30
|
32.50
|
32.50
|
7.67
|
571,350
|
|
|
3/1/2010
|
+0.50 / +1.56%
|
32.60
|
33.20
|
32.50
|
32.60
|
32.60
|
7.70
|
819,100
|
|
|
2/26/2010
|
-0.40 / -1.23%
|
32.10
|
32.50
|
31.90
|
32.10
|
32.10
|
7.58
|
1,388,700
|
|
|
2/25/2010
|
-0.20 / -0.61%
|
32.60
|
33.00
|
32.50
|
32.50
|
32.50
|
7.67
|
752,730
|
|
|
2/24/2010
|
-0.50 / -1.51%
|
33.00
|
33.20
|
32.30
|
32.70
|
32.70
|
7.72
|
869,260
|
|
|
2/23/2010
|
-1.60 / -4.60%
|
34.70
|
34.70
|
33.20
|
33.20
|
33.20
|
7.84
|
448,360
|
|
|
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
|
|
|