|
Closing price on 3/5/2015
|
|
| Open |
31.70 |
| High |
31.80 |
| Low |
31.60 |
| Volume |
452,570 |
| Split-adjusted Price |
6.81 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.60
|
6.81
|
452,570
|
|
|
3/4/2015
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.80
|
31.80
|
31.80
|
6.85
|
247,590
|
|
|
3/3/2015
|
+0.40 / +1.26%
|
31.80
|
32.40
|
31.80
|
32.20
|
32.20
|
6.94
|
913,160
|
|
|
3/2/2015
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.60
|
31.80
|
31.80
|
6.85
|
236,310
|
|
|
2/27/2015
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.70
|
6.83
|
277,490
|
|
|
2/26/2015
|
+0.30 / +0.95%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.80
|
6.85
|
298,720
|
|
|
2/25/2015
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.50
|
31.50
|
31.50
|
6.79
|
510,110
|
|
|
2/24/2015
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.50
|
31.90
|
31.90
|
6.87
|
305,750
|
|
|
2/13/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.80
|
6.85
|
446,550
|
|
|
2/12/2015
|
+0.40 / +1.27%
|
31.40
|
32.00
|
31.40
|
31.80
|
31.80
|
6.85
|
971,240
|
|
|
2/11/2015
|
+0.50 / +1.62%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.40
|
6.77
|
284,090
|
|
|
2/10/2015
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
30.90
|
30.90
|
6.66
|
342,780
|
|
|
2/9/2015
|
+0.40 / +1.31%
|
30.50
|
31.20
|
30.50
|
30.90
|
30.90
|
6.66
|
639,700
|
|
|
2/6/2015
|
+0.30 / +0.99%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.50
|
6.57
|
296,890
|
|
|
2/5/2015
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.10
|
30.20
|
30.20
|
6.51
|
333,630
|
|
|
2/4/2015
|
+0.10 / +0.33%
|
29.80
|
30.30
|
29.80
|
30.10
|
30.10
|
6.49
|
627,000
|
|
|
2/3/2015
|
-0.10 / -0.33%
|
30.10
|
30.30
|
29.90
|
30.00
|
30.00
|
6.46
|
767,740
|
|
|
2/2/2015
|
-0.80 / -2.59%
|
30.60
|
30.70
|
29.90
|
30.10
|
30.10
|
6.49
|
860,300
|
|
|
1/30/2015
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.90
|
30.90
|
6.66
|
420,780
|
|
|
1/29/2015
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.60
|
31.00
|
31.00
|
6.68
|
621,020
|
|
|
1/28/2015
|
+0.10 / +0.33%
|
30.80
|
30.90
|
30.60
|
30.70
|
30.70
|
6.62
|
298,610
|
|
|
1/27/2015
|
-0.10 / -0.33%
|
30.70
|
31.10
|
30.40
|
30.60
|
30.60
|
6.59
|
857,580
|
|
|
1/26/2015
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.70
|
30.70
|
30.70
|
6.62
|
363,460
|
|
|
1/23/2015
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.80
|
30.90
|
30.90
|
6.66
|
468,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.60
|
30.80
|
30.80
|
6.64
|
288,210
|
|
|
1/21/2015
|
+0.10 / +0.33%
|
30.70
|
31.20
|
30.60
|
30.80
|
30.80
|
6.64
|
528,350
|
|
|
1/20/2015
|
+0.10 / +0.33%
|
30.50
|
30.90
|
30.50
|
30.70
|
30.70
|
6.62
|
950,250
|
|
|
1/19/2015
|
-1.70 / -5.26%
|
31.90
|
32.00
|
30.10
|
30.60
|
30.60
|
6.59
|
3,155,500
|
|
|
1/16/2015
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.90
|
32.30
|
32.30
|
6.96
|
1,250,700
|
|
|
1/15/2015
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.50
|
32.50
|
32.50
|
7.00
|
565,650
|
|
|