|
|
Closing price on 3/20/2012
|
|
| Open |
29.30 |
| High |
30.00 |
| Low |
29.30 |
| Volume |
671,390 |
| Split-adjusted Price |
8.05 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
+0.60 / +2.05%
|
29.30
|
30.00
|
29.30
|
29.90
|
29.90
|
8.05
|
671,390
|
|
|
3/19/2012
|
+0.40 / +1.38%
|
29.00
|
29.50
|
28.60
|
29.30
|
29.30
|
7.89
|
1,096,400
|
|
|
3/16/2012
|
-1.50 / -4.93%
|
31.50
|
31.50
|
28.90
|
28.90
|
28.90
|
7.78
|
1,464,170
|
|
|
3/15/2012
|
+1.40 / +4.83%
|
28.70
|
30.40
|
28.10
|
30.40
|
30.40
|
8.18
|
1,135,220
|
|
|
3/14/2012
|
-0.20 / -0.68%
|
29.80
|
29.80
|
28.80
|
29.00
|
29.00
|
7.81
|
818,480
|
|
|
3/13/2012
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.00
|
29.20
|
29.20
|
7.86
|
569,770
|
|
|
3/12/2012
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.00
|
29.20
|
29.20
|
7.86
|
477,510
|
|
|
3/9/2012
|
+0.10 / +0.34%
|
29.10
|
29.90
|
28.90
|
29.20
|
29.20
|
7.86
|
714,080
|
|
|
3/8/2012
|
-1.50 / -4.90%
|
30.00
|
30.10
|
29.10
|
29.10
|
29.10
|
7.83
|
919,450
|
|
|
3/7/2012
|
-0.40 / -1.29%
|
31.00
|
31.00
|
29.80
|
30.60
|
30.60
|
8.24
|
936,190
|
|
|
3/6/2012
|
-1.60 / -4.91%
|
33.50
|
33.50
|
31.00
|
31.00
|
31.00
|
8.34
|
1,088,530
|
|
|
3/5/2012
|
+1.50 / +4.82%
|
32.30
|
32.60
|
32.10
|
32.60
|
32.60
|
8.77
|
724,740
|
|
|
3/2/2012
|
0.00 / 0.00%
|
31.20
|
31.60
|
30.80
|
31.10
|
31.10
|
8.37
|
616,570
|
|
|
3/1/2012
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.60
|
31.10
|
31.10
|
8.37
|
477,910
|
|
|
2/29/2012
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.30
|
31.00
|
31.00
|
8.34
|
589,620
|
|
|
2/28/2012
|
-1.20 / -3.76%
|
32.00
|
32.10
|
30.70
|
30.70
|
30.70
|
8.26
|
535,650
|
|
|
2/27/2012
|
+1.50 / +4.93%
|
30.90
|
31.90
|
30.60
|
31.90
|
31.90
|
8.59
|
1,473,080
|
|
|
2/24/2012
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.10
|
30.40
|
30.40
|
8.18
|
909,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|