|
|
Closing price on 5/2/2012
|
|
| Open |
36.80 |
| High |
37.50 |
| Low |
36.40 |
| Volume |
1,391,210 |
| Split-adjusted Price |
9.88 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/29/2012
|
-0.30 / -0.99%
|
30.50
|
30.70
|
30.00
|
30.10
|
30.10
|
8.10
|
370,980
|
|
|
3/28/2012
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.40
|
30.40
|
30.40
|
8.18
|
332,950
|
|
|
3/27/2012
|
-1.50 / -4.75%
|
31.50
|
31.80
|
30.10
|
30.10
|
30.10
|
8.10
|
736,660
|
|
|
3/26/2012
|
+1.40 / +4.64%
|
30.60
|
31.70
|
30.20
|
31.60
|
31.60
|
8.50
|
1,187,710
|
|
|
3/23/2012
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.20
|
8.13
|
718,280
|
|
|
3/22/2012
|
-0.40 / -1.31%
|
30.20
|
30.40
|
30.00
|
30.10
|
30.10
|
8.10
|
524,610
|
|
|
3/21/2012
|
+0.60 / +2.01%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.50
|
8.21
|
1,068,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|