|
|
Closing price on 6/10/2008
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.90 |
| Volume |
65,750 |
| Split-adjusted Price |
7.97 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
7.97
|
65,750
|
|
|
6/9/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.13
|
9,110
|
|
|
6/6/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
8.29
|
25,330
|
|
|
6/5/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.44
|
17,660
|
|
|
6/4/2008
|
-0.70 / -1.78%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
8.60
|
12,210
|
|
|
6/3/2008
|
-0.80 / -1.99%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.75
|
12,780
|
|
|
6/2/2008
|
-0.80 / -1.95%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
8.93
|
20,860
|
|
|
5/30/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.11
|
65,020
|
|
|
5/26/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
9.28
|
104,980
|
|
|
5/23/2008
|
-0.80 / -1.84%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
9.46
|
159,700
|
|
|
5/22/2008
|
-0.80 / -1.81%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
9.64
|
483,300
|
|
|
5/21/2008
|
-0.90 / -2.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
9.82
|
429,010
|
|
|
5/20/2008
|
-0.90 / -1.96%
|
45.10
|
45.80
|
45.10
|
45.10
|
45.10
|
10.02
|
551,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|