|
|
Closing price on 5/15/2012
|
|
| Open |
36.20 |
| High |
37.30 |
| Low |
35.70 |
| Volume |
1,448,580 |
| Split-adjusted Price |
9.72 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.90 / -2.43%
|
36.20
|
37.30
|
35.70
|
36.10
|
36.10
|
9.72
|
1,448,580
|
|
|
5/14/2012
|
-1.80 / -4.64%
|
38.80
|
38.90
|
36.90
|
37.00
|
37.00
|
9.96
|
1,612,790
|
|
|
5/11/2012
|
-0.30 / -0.77%
|
39.20
|
39.30
|
38.60
|
38.80
|
38.80
|
10.44
|
1,369,220
|
|
|
5/10/2012
|
-1.60 / -3.93%
|
40.60
|
40.90
|
39.00
|
39.10
|
39.10
|
10.52
|
1,476,510
|
|
|
5/9/2012
|
-0.10 / -0.25%
|
40.80
|
41.20
|
40.20
|
40.70
|
40.70
|
10.95
|
898,660
|
|
|
5/8/2012
|
+1.50 / +3.82%
|
39.50
|
41.20
|
39.30
|
40.80
|
40.80
|
10.98
|
1,543,250
|
|
|
5/7/2012
|
+1.80 / +4.80%
|
39.20
|
39.30
|
38.90
|
39.30
|
39.30
|
10.58
|
1,135,050
|
|
|
5/4/2012
|
+0.70 / +1.90%
|
36.80
|
37.70
|
36.80
|
37.50
|
37.50
|
10.09
|
872,420
|
|
|
5/3/2012
|
+0.10 / +0.27%
|
36.80
|
37.00
|
35.90
|
36.80
|
36.80
|
9.90
|
1,191,550
|
|
|
5/2/2012
|
+0.70 / +1.94%
|
36.80
|
37.50
|
36.40
|
36.70
|
36.70
|
9.88
|
1,391,210
|
|
|
4/27/2012
|
+0.80 / +2.27%
|
35.70
|
36.30
|
35.30
|
36.00
|
36.00
|
9.69
|
730,380
|
|
|
4/26/2012
|
+0.90 / +2.62%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.20
|
9.47
|
2,817,970
|
|
|
4/25/2012
|
+1.50 / +4.57%
|
33.20
|
34.40
|
33.20
|
34.30
|
34.30
|
9.23
|
1,667,770
|
|
|
4/24/2012
|
+0.20 / +0.61%
|
32.60
|
32.80
|
32.30
|
32.80
|
32.80
|
8.83
|
981,660
|
|
|
4/23/2012
|
0.00 / 0.00%
|
32.90
|
33.10
|
32.60
|
32.60
|
32.60
|
8.77
|
804,990
|
|
|
4/20/2012
|
+0.10 / +0.31%
|
32.50
|
33.10
|
32.40
|
32.60
|
32.60
|
8.77
|
1,111,840
|
|
|
4/19/2012
|
-1.30 / -3.85%
|
33.80
|
33.80
|
32.40
|
32.50
|
32.50
|
8.75
|
920,950
|
|
|
4/18/2012
|
-0.20 / -0.59%
|
34.80
|
35.10
|
33.50
|
33.80
|
33.80
|
9.10
|
971,140
|
|
|
4/17/2012
|
+1.60 / +4.94%
|
32.80
|
34.00
|
32.50
|
34.00
|
34.00
|
9.15
|
1,624,060
|
|
|
4/16/2012
|
+0.90 / +2.86%
|
31.60
|
32.70
|
31.60
|
32.40
|
32.40
|
8.72
|
1,581,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.20
|
31.50
|
31.50
|
8.48
|
1,326,430
|
|
|
4/12/2012
|
+0.60 / +1.94%
|
31.00
|
32.10
|
31.00
|
31.50
|
31.50
|
8.48
|
1,203,020
|
|
|
4/11/2012
|
+0.60 / +1.98%
|
31.00
|
31.30
|
30.70
|
30.90
|
30.90
|
8.32
|
1,077,170
|
|
|
4/10/2012
|
+0.30 / +1.00%
|
30.00
|
31.00
|
30.00
|
30.30
|
30.30
|
8.15
|
407,010
|
|
|
4/9/2012
|
+0.10 / +0.33%
|
30.30
|
30.50
|
29.90
|
30.00
|
30.00
|
8.07
|
220,990
|
|
|
4/6/2012
|
-0.10 / -0.33%
|
30.30
|
30.30
|
29.90
|
29.90
|
29.90
|
8.05
|
578,650
|
|
|
4/5/2012
|
+0.10 / +0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
8.07
|
372,960
|
|
|
4/4/2012
|
-0.30 / -0.99%
|
30.70
|
30.70
|
29.90
|
29.90
|
29.90
|
8.05
|
405,500
|
|
|
4/3/2012
|
+1.00 / +3.42%
|
29.20
|
30.50
|
29.20
|
30.20
|
30.20
|
8.13
|
655,540
|
|
|
3/30/2012
|
-0.90 / -2.99%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.20
|
7.86
|
973,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|