|
Closing price on 5/23/2011
|
|
| Open |
32.50 |
| High |
32.80 |
| Low |
31.20 |
| Volume |
697,710 |
| Split-adjusted Price |
8.21 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-1.40 / -4.27%
|
32.50
|
32.80
|
31.20
|
31.40
|
31.40
|
8.21
|
697,710
|
|
|
5/20/2011
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
8.58
|
472,620
|
|
|
5/19/2011
|
-0.20 / -0.58%
|
34.70
|
35.00
|
34.50
|
34.50
|
34.50
|
9.02
|
235,800
|
|
|
5/18/2011
|
-0.70 / -1.98%
|
35.40
|
35.40
|
34.70
|
34.70
|
34.70
|
9.07
|
247,820
|
|
|
5/17/2011
|
-0.60 / -1.67%
|
35.20
|
36.00
|
35.20
|
35.40
|
35.40
|
9.26
|
214,150
|
|
|
5/16/2011
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.80
|
36.00
|
36.00
|
9.41
|
157,040
|
|
|
5/13/2011
|
+0.20 / +0.56%
|
35.80
|
36.40
|
35.80
|
36.20
|
36.20
|
9.47
|
275,510
|
|
|
5/12/2011
|
0.00 / 0.00%
|
36.00
|
36.40
|
36.00
|
36.00
|
36.00
|
9.41
|
250,400
|
|
|
5/11/2011
|
-0.20 / -0.55%
|
36.20
|
36.80
|
36.00
|
36.00
|
36.00
|
9.41
|
203,110
|
|
|
5/10/2011
|
+0.50 / +1.40%
|
35.70
|
36.30
|
35.70
|
36.20
|
36.20
|
9.47
|
276,920
|
|
|
5/9/2011
|
+0.20 / +0.56%
|
35.50
|
35.80
|
35.50
|
35.70
|
35.70
|
9.34
|
169,660
|
|
|
5/6/2011
|
-0.50 / -1.39%
|
35.50
|
35.90
|
35.40
|
35.50
|
35.50
|
9.28
|
301,300
|
|
|
5/5/2011
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.70
|
36.00
|
36.00
|
9.15
|
232,050
|
|
|
5/4/2011
|
+0.60 / +1.69%
|
35.80
|
36.30
|
35.60
|
36.20
|
36.20
|
9.20
|
402,260
|
|
|
4/29/2011
|
+0.70 / +2.01%
|
35.30
|
35.90
|
35.30
|
35.60
|
35.60
|
9.05
|
386,740
|
|
|
4/28/2011
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.90
|
34.90
|
34.90
|
8.87
|
226,480
|
|
|
4/27/2011
|
-0.30 / -0.85%
|
35.20
|
35.40
|
34.90
|
34.90
|
34.90
|
8.87
|
294,100
|
|
|
4/26/2011
|
-0.60 / -1.68%
|
35.80
|
35.90
|
35.10
|
35.20
|
35.20
|
8.95
|
166,750
|
|
|
4/25/2011
|
+0.50 / +1.42%
|
35.90
|
36.00
|
35.50
|
35.80
|
35.80
|
9.10
|
219,380
|
|
|
4/22/2011
|
-0.10 / -0.28%
|
35.20
|
35.40
|
34.90
|
35.30
|
35.30
|
8.97
|
145,740
|
|
|
4/21/2011
|
-0.30 / -0.84%
|
35.70
|
36.10
|
35.30
|
35.40
|
35.40
|
9.00
|
294,390
|
|
|
4/20/2011
|
+0.50 / +1.42%
|
35.70
|
35.80
|
35.20
|
35.70
|
35.70
|
9.08
|
193,090
|
|
|
4/19/2011
|
0.00 / 0.00%
|
35.20
|
35.90
|
35.20
|
35.20
|
35.20
|
8.95
|
184,350
|
|
|
4/18/2011
|
-0.90 / -2.49%
|
36.20
|
36.20
|
35.20
|
35.20
|
35.20
|
8.95
|
250,180
|
|
|
4/15/2011
|
0.00 / 0.00%
|
36.10
|
36.80
|
36.10
|
36.10
|
36.10
|
9.18
|
474,210
|
|
|
4/14/2011
|
+0.30 / +0.84%
|
35.80
|
36.20
|
35.80
|
36.10
|
36.10
|
9.18
|
155,540
|
|
|
4/13/2011
|
-0.80 / -2.19%
|
36.00
|
36.50
|
35.70
|
35.80
|
35.80
|
9.10
|
214,150
|
|
|
4/8/2011
|
+0.10 / +0.27%
|
36.40
|
37.00
|
36.30
|
36.60
|
36.60
|
9.30
|
298,690
|
|
|
4/7/2011
|
-0.50 / -1.35%
|
37.00
|
37.80
|
36.50
|
36.50
|
36.50
|
9.28
|
549,010
|
|
|
4/6/2011
|
+1.70 / +4.82%
|
35.50
|
37.00
|
35.30
|
37.00
|
37.00
|
9.41
|
636,260
|
|
|