|
Closing price on 4/7/2010
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
32.80 |
| Volume |
348,830 |
| Split-adjusted Price |
7.79 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.80
|
33.00
|
33.00
|
7.79
|
348,830
|
|
|
4/6/2010
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.50
|
7.91
|
336,120
|
|
|
4/5/2010
|
+0.30 / +0.90%
|
33.90
|
33.90
|
33.60
|
33.60
|
33.60
|
7.93
|
322,030
|
|
|
4/2/2010
|
-0.20 / -0.60%
|
33.50
|
33.80
|
33.00
|
33.30
|
33.30
|
7.86
|
337,110
|
|
|
4/1/2010
|
+1.10 / +3.40%
|
32.80
|
33.50
|
32.50
|
33.50
|
33.50
|
7.91
|
476,450
|
|
|
3/31/2010
|
+0.20 / +0.62%
|
32.20
|
32.80
|
32.20
|
32.40
|
32.40
|
7.65
|
287,400
|
|
|
3/30/2010
|
-0.60 / -1.83%
|
32.50
|
32.80
|
32.20
|
32.20
|
32.20
|
7.60
|
179,540
|
|
|
3/29/2010
|
0.00 / 0.00%
|
32.90
|
33.20
|
32.80
|
32.80
|
32.80
|
7.74
|
164,720
|
|
|
3/26/2010
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.80
|
32.80
|
32.80
|
7.74
|
321,070
|
|
|
3/25/2010
|
-0.80 / -2.38%
|
33.70
|
33.70
|
32.70
|
32.80
|
32.80
|
7.74
|
350,560
|
|
|
3/24/2010
|
+0.50 / +1.51%
|
33.10
|
33.70
|
33.10
|
33.60
|
33.60
|
7.93
|
363,160
|
|
|
3/23/2010
|
-0.40 / -1.19%
|
33.50
|
33.60
|
33.00
|
33.10
|
33.10
|
7.81
|
317,680
|
|
|
3/22/2010
|
-0.40 / -1.18%
|
33.80
|
33.90
|
33.50
|
33.50
|
33.50
|
7.91
|
207,070
|
|
|
3/19/2010
|
-0.20 / -0.59%
|
33.90
|
34.30
|
33.80
|
33.90
|
33.90
|
8.00
|
616,170
|
|
|
3/18/2010
|
+0.40 / +1.19%
|
34.00
|
34.10
|
33.50
|
34.10
|
34.10
|
8.05
|
299,020
|
|
|
3/17/2010
|
-0.30 / -0.88%
|
34.00
|
34.10
|
33.70
|
33.70
|
33.70
|
7.96
|
363,530
|
|
|
3/16/2010
|
-1.00 / -2.86%
|
34.90
|
35.00
|
34.00
|
34.00
|
34.00
|
8.03
|
492,880
|
|
|
3/15/2010
|
0.00 / 0.00%
|
35.50
|
35.60
|
34.90
|
35.00
|
35.00
|
8.26
|
637,950
|
|
|
3/12/2010
|
+0.30 / +0.86%
|
34.70
|
35.00
|
34.50
|
35.00
|
35.00
|
8.26
|
571,450
|
|
|
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
|
|
|