|
Closing price on 6/3/2014
|
|
| Open |
31.90 |
| High |
32.10 |
| Low |
31.90 |
| Volume |
654,250 |
| Split-adjusted Price |
6.61 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
+0.20 / +0.63%
|
31.90
|
32.10
|
31.90
|
32.10
|
32.10
|
6.61
|
654,250
|
|
|
6/2/2014
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.80
|
31.90
|
31.90
|
6.57
|
982,670
|
|
|
5/30/2014
|
+0.20 / +0.62%
|
32.30
|
32.70
|
32.10
|
32.50
|
32.50
|
6.69
|
909,780
|
|
|
5/29/2014
|
-0.30 / -0.92%
|
32.30
|
32.80
|
32.10
|
32.30
|
32.30
|
6.65
|
1,129,060
|
|
|
5/28/2014
|
+0.60 / +1.88%
|
32.20
|
33.00
|
32.20
|
32.60
|
32.60
|
6.71
|
1,525,300
|
|
|
5/27/2014
|
+0.40 / +1.27%
|
31.60
|
32.20
|
31.50
|
32.00
|
32.00
|
6.59
|
1,132,470
|
|
|
5/26/2014
|
-0.10 / -0.32%
|
31.50
|
31.70
|
31.20
|
31.60
|
31.60
|
6.50
|
514,540
|
|
|
5/23/2014
|
-0.10 / -0.31%
|
31.80
|
32.30
|
31.70
|
31.70
|
31.70
|
6.52
|
628,030
|
|
|
5/22/2014
|
-0.10 / -0.31%
|
31.90
|
32.80
|
31.80
|
31.80
|
31.80
|
6.54
|
1,315,720
|
|
|
5/21/2014
|
+0.90 / +2.90%
|
31.00
|
32.00
|
30.60
|
31.90
|
31.90
|
6.57
|
1,772,560
|
|
|
5/20/2014
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.70
|
31.00
|
31.00
|
6.38
|
746,060
|
|
|
5/19/2014
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.80
|
31.00
|
31.00
|
6.38
|
921,040
|
|
|
5/16/2014
|
-2.20 / -6.61%
|
31.50
|
31.50
|
30.60
|
31.10
|
31.10
|
6.40
|
1,685,190
|
|
|
5/15/2014
|
-0.30 / -0.89%
|
33.50
|
33.80
|
32.70
|
33.30
|
33.30
|
6.34
|
1,826,250
|
|
|
5/14/2014
|
+1.30 / +4.02%
|
32.30
|
33.60
|
32.30
|
33.60
|
33.60
|
6.40
|
1,464,130
|
|
|
5/13/2014
|
+0.30 / +0.94%
|
31.90
|
32.60
|
31.80
|
32.30
|
32.30
|
6.15
|
1,060,630
|
|
|
5/12/2014
|
-1.60 / -4.76%
|
33.10
|
33.20
|
31.70
|
32.00
|
32.00
|
6.09
|
1,679,950
|
|
|
5/9/2014
|
+1.40 / +4.35%
|
32.00
|
33.70
|
32.00
|
33.60
|
33.60
|
6.40
|
1,461,100
|
|
|
5/8/2014
|
-2.40 / -6.94%
|
34.00
|
34.10
|
32.20
|
32.20
|
32.20
|
6.13
|
3,161,860
|
|
|
5/7/2014
|
+1.10 / +3.28%
|
33.90
|
35.00
|
33.40
|
34.60
|
34.60
|
6.59
|
1,217,110
|
|
|
5/6/2014
|
-0.50 / -1.47%
|
34.00
|
34.10
|
32.30
|
33.50
|
33.50
|
6.38
|
1,077,940
|
|
|
5/5/2014
|
-0.60 / -1.73%
|
34.80
|
34.80
|
33.80
|
34.00
|
34.00
|
6.47
|
1,309,560
|
|
|
4/29/2014
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.40
|
34.60
|
34.60
|
6.59
|
748,910
|
|
|
4/28/2014
|
-0.60 / -1.70%
|
35.30
|
35.50
|
34.70
|
34.70
|
34.70
|
6.61
|
852,400
|
|
|
4/25/2014
|
0.00 / 0.00%
|
35.40
|
35.70
|
35.20
|
35.30
|
35.30
|
6.72
|
1,054,630
|
|
|
4/24/2014
|
+0.10 / +0.28%
|
35.10
|
35.50
|
35.00
|
35.30
|
35.30
|
6.72
|
581,670
|
|
|
4/23/2014
|
-0.30 / -0.85%
|
35.50
|
35.70
|
35.10
|
35.20
|
35.20
|
6.70
|
912,590
|
|
|
4/22/2014
|
+0.60 / +1.72%
|
35.00
|
35.50
|
34.70
|
35.50
|
35.50
|
6.76
|
1,030,350
|
|
|
4/21/2014
|
-0.20 / -0.57%
|
34.90
|
35.30
|
34.40
|
34.90
|
34.90
|
6.64
|
1,093,480
|
|
|
4/18/2014
|
-1.70 / -4.62%
|
36.30
|
36.40
|
35.00
|
35.10
|
35.10
|
6.68
|
1,422,800
|
|
|
|