|
|
Closing price on 8/27/2009
|
|
| Open |
50.50 |
| High |
50.50 |
| Low |
49.50 |
| Volume |
1,293,610 |
| Split-adjusted Price |
11.80 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
-1.00 / -1.96%
|
50.50
|
50.50
|
49.50
|
50.00
|
50.00
|
11.80
|
1,293,610
|
|
|
8/26/2009
|
-1.50 / -2.86%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.00
|
12.04
|
1,151,890
|
|
|
8/25/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
12.39
|
3,791,240
|
|
|
8/24/2009
|
+2.00 / +4.17%
|
48.70
|
50.00
|
48.50
|
50.00
|
50.00
|
11.80
|
1,189,030
|
|
|
8/21/2009
|
0.00 / 0.00%
|
48.20
|
49.00
|
48.00
|
48.00
|
48.00
|
11.33
|
824,190
|
|
|
8/20/2009
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
48.00
|
48.00
|
11.33
|
430,330
|
|
|
8/19/2009
|
+0.20 / +0.42%
|
48.10
|
48.20
|
47.90
|
48.00
|
48.00
|
11.33
|
363,150
|
|
|
8/18/2009
|
-0.20 / -0.42%
|
47.30
|
48.20
|
47.30
|
47.80
|
47.80
|
11.28
|
398,330
|
|
|
8/17/2009
|
-0.30 / -0.62%
|
48.10
|
48.30
|
47.80
|
48.00
|
48.00
|
11.33
|
314,040
|
|
|
8/14/2009
|
0.00 / 0.00%
|
48.20
|
48.40
|
48.10
|
48.30
|
48.30
|
11.40
|
521,660
|
|
|
8/13/2009
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.30
|
11.40
|
609,400
|
|
|
8/12/2009
|
-0.30 / -0.62%
|
48.70
|
48.80
|
48.40
|
48.40
|
48.40
|
11.43
|
655,290
|
|
|
8/11/2009
|
+0.30 / +0.62%
|
48.40
|
48.70
|
48.10
|
48.70
|
48.70
|
11.50
|
543,150
|
|
|
8/10/2009
|
+0.40 / +0.83%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.40
|
11.43
|
646,090
|
|
|
8/7/2009
|
0.00 / 0.00%
|
47.50
|
48.20
|
47.40
|
48.00
|
48.00
|
11.33
|
588,680
|
|
|
8/6/2009
|
+0.10 / +0.21%
|
47.90
|
48.70
|
47.90
|
48.00
|
48.00
|
11.33
|
732,490
|
|
|
8/5/2009
|
-0.10 / -0.21%
|
47.80
|
48.00
|
47.00
|
47.90
|
47.90
|
11.31
|
602,830
|
|
|
8/4/2009
|
+0.60 / +1.27%
|
48.00
|
48.20
|
47.60
|
48.00
|
48.00
|
11.17
|
589,780
|
|
|
8/3/2009
|
+0.10 / +0.21%
|
47.30
|
47.80
|
47.00
|
47.40
|
47.40
|
11.03
|
474,060
|
|
|
7/31/2009
|
+1.70 / +3.73%
|
46.80
|
47.30
|
46.00
|
47.30
|
47.30
|
11.00
|
794,190
|
|
|
7/30/2009
|
0.00 / 0.00%
|
45.60
|
45.60
|
44.50
|
45.60
|
45.60
|
10.61
|
211,480
|
|
|
7/29/2009
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.60
|
45.60
|
45.60
|
10.61
|
583,570
|
|
|
7/28/2009
|
-2.40 / -5.00%
|
46.70
|
47.80
|
45.60
|
45.60
|
45.60
|
10.61
|
637,440
|
|
|
7/27/2009
|
+1.80 / +3.90%
|
48.00
|
48.00
|
46.40
|
48.00
|
48.00
|
11.17
|
1,137,860
|
|
|
7/24/2009
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
10.75
|
519,000
|
|
|
7/23/2009
|
+1.20 / +2.80%
|
42.80
|
44.00
|
42.70
|
44.00
|
44.00
|
10.24
|
477,620
|
|
|
7/22/2009
|
+0.80 / +1.90%
|
43.00
|
43.00
|
42.60
|
42.80
|
42.80
|
9.96
|
326,720
|
|
|
7/21/2009
|
+0.10 / +0.24%
|
41.90
|
42.40
|
41.80
|
42.00
|
42.00
|
9.77
|
426,250
|
|
|
7/20/2009
|
-1.10 / -2.56%
|
41.60
|
42.50
|
41.60
|
41.90
|
41.90
|
9.75
|
267,290
|
|
|
7/17/2009
|
+0.40 / +0.94%
|
42.60
|
43.10
|
42.50
|
43.00
|
43.00
|
10.00
|
320,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|