Closing price on 7/1/2011
|
|
Open |
31.80 |
High |
31.90 |
Low |
31.50 |
Volume |
90,410 |
Split-adjusted Price |
8.24 |
|
|
DPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2011
|
-1.00 / -3.08%
|
31.80
|
31.90
|
31.50
|
31.50
|
31.50
|
8.24
|
90,410
|
|
6/30/2011
|
-0.20 / -0.61%
|
32.10
|
33.00
|
32.10
|
32.50
|
32.50
|
8.50
|
148,260
|
|
6/29/2011
|
+1.20 / +3.81%
|
31.80
|
32.80
|
31.60
|
32.70
|
32.70
|
8.55
|
274,050
|
|
6/28/2011
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.50
|
8.24
|
302,550
|
|
6/27/2011
|
-0.60 / -1.87%
|
31.60
|
32.10
|
31.50
|
31.50
|
31.50
|
8.24
|
383,990
|
|
6/24/2011
|
-0.20 / -0.62%
|
32.70
|
32.70
|
32.10
|
32.10
|
32.10
|
8.39
|
208,000
|
|
6/23/2011
|
-0.40 / -1.22%
|
32.50
|
32.70
|
32.10
|
32.30
|
32.30
|
8.45
|
224,530
|
|
6/22/2011
|
-0.10 / -0.30%
|
32.80
|
33.30
|
32.60
|
32.70
|
32.70
|
8.55
|
261,280
|
|
6/21/2011
|
+1.50 / +4.79%
|
31.40
|
32.80
|
31.40
|
32.80
|
32.80
|
8.58
|
119,850
|
|
6/20/2011
|
-0.70 / -2.19%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.30
|
8.18
|
138,900
|
|
6/17/2011
|
-1.40 / -4.19%
|
33.40
|
33.40
|
31.80
|
32.00
|
32.00
|
8.37
|
990,960
|
|
6/16/2011
|
+1.40 / +4.38%
|
31.80
|
33.40
|
31.80
|
33.40
|
33.40
|
8.73
|
348,580
|
|
6/15/2011
|
-0.90 / -2.74%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
8.37
|
411,680
|
|
6/14/2011
|
-0.40 / -1.20%
|
33.30
|
34.00
|
32.90
|
32.90
|
32.90
|
8.60
|
333,360
|
|
6/13/2011
|
-0.30 / -0.89%
|
33.60
|
33.60
|
33.10
|
33.30
|
33.30
|
8.71
|
234,940
|
|
6/10/2011
|
-0.30 / -0.88%
|
34.00
|
34.30
|
33.60
|
33.60
|
33.60
|
8.79
|
324,970
|
|
6/9/2011
|
0.00 / 0.00%
|
33.60
|
34.10
|
33.00
|
33.90
|
33.90
|
8.86
|
401,030
|
|
6/8/2011
|
-1.20 / -3.42%
|
35.10
|
35.10
|
33.50
|
33.90
|
33.90
|
8.86
|
431,440
|
|
6/7/2011
|
+1.30 / +3.85%
|
34.50
|
35.20
|
34.20
|
35.10
|
35.10
|
9.18
|
325,330
|
|
6/6/2011
|
0.00 / 0.00%
|
32.90
|
33.80
|
32.20
|
33.80
|
33.80
|
8.84
|
331,030
|
|
6/3/2011
|
-0.60 / -1.74%
|
34.50
|
34.50
|
32.70
|
33.80
|
33.80
|
8.84
|
601,370
|
|
6/2/2011
|
+1.10 / +3.30%
|
33.40
|
34.80
|
33.40
|
34.40
|
34.40
|
9.00
|
450,360
|
|
6/1/2011
|
+1.50 / +4.72%
|
31.80
|
33.30
|
31.00
|
33.30
|
33.30
|
8.71
|
427,440
|
|
5/31/2011
|
+1.50 / +4.95%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.80
|
8.32
|
272,240
|
|
5/30/2011
|
-1.00 / -3.19%
|
31.90
|
32.30
|
30.30
|
30.30
|
30.30
|
7.92
|
262,400
|
|
5/27/2011
|
+1.40 / +4.68%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.30
|
8.18
|
350,450
|
|
5/26/2011
|
+1.40 / +4.91%
|
27.10
|
29.90
|
27.10
|
29.90
|
29.90
|
7.82
|
613,700
|
|
5/25/2011
|
-1.40 / -4.68%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.50
|
7.45
|
417,560
|
|
5/24/2011
|
-1.50 / -4.78%
|
30.60
|
30.70
|
29.90
|
29.90
|
29.90
|
7.82
|
606,270
|
|
5/23/2011
|
-1.40 / -4.27%
|
32.50
|
32.80
|
31.20
|
31.40
|
31.40
|
8.21
|
697,710
|
|
|