|
Closing price on 5/28/2015
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
28.90 |
| Volume |
823,110 |
| Split-adjusted Price |
6.61 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.03
|
6.61
|
823,110
|
|
|
5/27/2015
|
-0.20 / -0.68%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.04
|
6.57
|
551,740
|
|
|
5/26/2015
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.27
|
6.61
|
670,270
|
|
|
5/25/2015
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.26
|
6.68
|
337,430
|
|
|
5/22/2015
|
-1.30 / -4.19%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.65
|
6.73
|
693,800
|
|
|
5/21/2015
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.40
|
31.00
|
30.78
|
6.68
|
461,490
|
|
|
5/20/2015
|
+0.60 / +1.99%
|
30.10
|
30.80
|
30.10
|
30.70
|
30.47
|
6.62
|
598,640
|
|
|
5/19/2015
|
+0.60 / +2.03%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.91
|
6.49
|
275,450
|
|
|
5/18/2015
|
-0.70 / -2.32%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.81
|
6.36
|
512,820
|
|
|
5/15/2015
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.37
|
6.51
|
432,070
|
|
|
5/14/2015
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.50
|
30.47
|
6.57
|
374,540
|
|
|
5/13/2015
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.26
|
6.55
|
214,500
|
|
|
5/12/2015
|
+0.20 / +0.67%
|
30.30
|
30.60
|
30.10
|
30.20
|
30.32
|
6.51
|
508,830
|
|
|
5/11/2015
|
-0.30 / -0.99%
|
30.30
|
30.70
|
30.00
|
30.00
|
30.34
|
6.46
|
236,820
|
|
|
5/8/2015
|
+0.40 / +1.34%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.32
|
6.53
|
365,420
|
|
|
5/7/2015
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.60
|
29.90
|
29.96
|
6.44
|
235,790
|
|
|
5/6/2015
|
-0.20 / -0.66%
|
30.00
|
30.10
|
29.80
|
30.00
|
29.98
|
6.46
|
149,540
|
|
|
5/5/2015
|
+0.60 / +2.03%
|
29.50
|
30.20
|
29.20
|
30.20
|
29.60
|
6.51
|
479,820
|
|
|
5/4/2015
|
-0.60 / -1.99%
|
30.20
|
30.20
|
29.60
|
29.60
|
29.90
|
6.38
|
398,460
|
|
|
4/27/2015
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.20
|
30.20
|
30.44
|
6.51
|
152,930
|
|
|
4/24/2015
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.30
|
30.50
|
30.52
|
6.57
|
162,060
|
|
|
4/23/2015
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.31
|
6.51
|
345,440
|
|
|
4/22/2015
|
+0.30 / +0.99%
|
30.20
|
30.90
|
30.20
|
30.70
|
30.72
|
6.62
|
437,020
|
|
|
4/21/2015
|
+0.10 / +0.33%
|
30.30
|
30.70
|
30.30
|
30.40
|
30.49
|
6.55
|
376,840
|
|
|
4/20/2015
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.00
|
30.30
|
30.32
|
6.53
|
259,890
|
|
|
4/17/2015
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.50
|
30.60
|
30.64
|
6.59
|
309,640
|
|
|
4/16/2015
|
+0.60 / +1.99%
|
30.40
|
30.90
|
30.30
|
30.80
|
30.68
|
6.64
|
758,150
|
|
|
4/15/2015
|
+0.50 / +1.68%
|
29.70
|
30.30
|
29.50
|
30.20
|
30.04
|
6.51
|
537,350
|
|
|
4/14/2015
|
0.00 / 0.00%
|
29.40
|
30.30
|
29.40
|
29.70
|
29.87
|
6.40
|
332,510
|
|
|
4/13/2015
|
+0.50 / +1.71%
|
29.10
|
29.70
|
29.00
|
29.70
|
29.41
|
6.40
|
298,460
|
|
|