|
|
Closing price on 5/19/2008
|
|
| Open |
45.50 |
| High |
46.50 |
| Low |
45.20 |
| Volume |
779,980 |
| Split-adjusted Price |
10.22 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
+0.10 / +0.22%
|
45.50
|
46.50
|
45.20
|
46.00
|
46.00
|
10.22
|
779,980
|
|
|
5/16/2008
|
-0.90 / -1.92%
|
46.00
|
47.70
|
45.90
|
45.90
|
45.90
|
10.20
|
2,270,960
|
|
|
5/15/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
10.40
|
111,400
|
|
|
5/14/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
10.60
|
163,910
|
|
|
5/13/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.80
|
230,630
|
|
|
5/12/2008
|
-1.00 / -1.98%
|
49.50
|
49.90
|
49.50
|
49.50
|
49.50
|
11.00
|
1,206,960
|
|
|
5/9/2008
|
-1.00 / -1.94%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
11.22
|
1,195,210
|
|
|
5/8/2008
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
11.44
|
835,170
|
|
|
5/7/2008
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
11.55
|
887,940
|
|
|
5/6/2008
|
-0.50 / -0.95%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
11.55
|
586,880
|
|
|
5/5/2008
|
-1.00 / -1.87%
|
53.00
|
53.50
|
52.50
|
52.50
|
52.50
|
11.66
|
536,630
|
|
|
4/29/2008
|
+1.00 / +1.90%
|
53.50
|
53.50
|
52.50
|
53.50
|
53.50
|
11.88
|
1,279,060
|
|
|
4/28/2008
|
+1.00 / +1.94%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
11.66
|
1,022,100
|
|
|
4/25/2008
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
11.44
|
613,620
|
|
|
4/24/2008
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.50
|
11.44
|
765,670
|
|
|
4/23/2008
|
-1.00 / -1.94%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
11.22
|
1,064,470
|
|
|
4/22/2008
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
11.44
|
954,070
|
|
|
4/21/2008
|
-1.00 / -1.89%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.00
|
11.55
|
789,080
|
|
|
4/18/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
11.55
|
1,785,770
|
|
|
4/17/2008
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
11.33
|
715,050
|
|
|
4/16/2008
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
11.11
|
1,166,460
|
|
|
4/11/2008
|
-1.00 / -1.92%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
11.11
|
1,438,140
|
|
|
4/10/2008
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
11.33
|
1,612,540
|
|
|
4/9/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
11.55
|
911,220
|
|
|
4/8/2008
|
+1.00 / +1.96%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
11.33
|
2,428,410
|
|
|
4/7/2008
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.11
|
24,750
|
|
|
4/4/2008
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.90
|
18,410
|
|
|
4/3/2008
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
10.85
|
10,830
|
|
|
4/2/2008
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
10.77
|
720
|
|
|
4/1/2008
|
+0.40 / +0.82%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.68
|
26,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|