|
Closing price on 7/18/2011
|
|
| Open |
31.30 |
| High |
31.40 |
| Low |
31.10 |
| Volume |
196,030 |
| Split-adjusted Price |
8.21 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.10
|
31.40
|
31.40
|
8.21
|
196,030
|
|
|
7/15/2011
|
-0.40 / -1.26%
|
31.30
|
31.50
|
31.20
|
31.30
|
31.30
|
8.18
|
114,870
|
|
|
7/14/2011
|
+0.40 / +1.28%
|
31.30
|
31.90
|
31.20
|
31.70
|
31.70
|
8.29
|
82,010
|
|
|
7/13/2011
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.10
|
31.30
|
31.30
|
8.18
|
158,410
|
|
|
7/12/2011
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.00
|
31.20
|
31.20
|
8.16
|
275,660
|
|
|
7/11/2011
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
8.16
|
70,710
|
|
|
7/8/2011
|
-0.50 / -1.58%
|
31.50
|
31.70
|
31.20
|
31.20
|
31.20
|
8.16
|
397,560
|
|
|
7/7/2011
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.60
|
31.70
|
31.70
|
8.29
|
23,730
|
|
|
7/6/2011
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.60
|
31.90
|
31.90
|
8.34
|
213,040
|
|
|
7/5/2011
|
+0.60 / +1.91%
|
32.00
|
32.30
|
31.50
|
32.00
|
32.00
|
8.37
|
152,210
|
|
|
7/4/2011
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.20
|
31.40
|
31.40
|
8.21
|
133,900
|
|
|
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
|
|
|