|
Closing price on 8/29/2011
|
|
| Open |
31.40 |
| High |
31.90 |
| Low |
31.40 |
| Volume |
970,190 |
| Split-adjusted Price |
8.32 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
+0.40 / +1.27%
|
31.40
|
31.90
|
31.40
|
31.80
|
31.80
|
8.32
|
970,190
|
|
|
8/26/2011
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.40
|
8.21
|
380,870
|
|
|
8/25/2011
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.20
|
31.40
|
31.40
|
8.21
|
442,050
|
|
|
8/24/2011
|
-0.60 / -1.88%
|
31.90
|
32.20
|
31.30
|
31.30
|
31.30
|
8.18
|
804,170
|
|
|
8/23/2011
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.60
|
31.90
|
31.90
|
8.34
|
488,010
|
|
|
8/22/2011
|
+0.80 / +2.56%
|
31.50
|
32.10
|
31.50
|
32.00
|
32.00
|
8.37
|
408,000
|
|
|
8/19/2011
|
-1.10 / -3.41%
|
31.70
|
32.00
|
31.20
|
31.20
|
31.20
|
8.16
|
382,800
|
|
|
8/18/2011
|
+0.90 / +2.87%
|
32.00
|
32.40
|
31.70
|
32.30
|
32.30
|
8.45
|
542,930
|
|
|
8/17/2011
|
+0.90 / +2.95%
|
30.90
|
31.40
|
30.80
|
31.40
|
31.40
|
8.21
|
232,540
|
|
|
8/16/2011
|
+0.70 / +2.35%
|
29.90
|
30.70
|
29.90
|
30.50
|
30.50
|
7.98
|
144,080
|
|
|
8/15/2011
|
+0.60 / +2.05%
|
29.50
|
29.90
|
29.50
|
29.80
|
29.80
|
7.79
|
240,060
|
|
|
8/12/2011
|
+0.10 / +0.34%
|
29.10
|
29.50
|
29.10
|
29.20
|
29.20
|
7.64
|
482,990
|
|
|
8/11/2011
|
-0.40 / -1.36%
|
29.00
|
29.30
|
29.00
|
29.10
|
29.10
|
7.61
|
381,730
|
|
|
8/10/2011
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.50
|
7.71
|
997,290
|
|
|
8/9/2011
|
-1.10 / -3.59%
|
30.00
|
30.00
|
29.20
|
29.50
|
29.50
|
7.71
|
423,160
|
|
|
8/8/2011
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.60
|
8.00
|
504,050
|
|
|
8/5/2011
|
-0.30 / -0.96%
|
31.20
|
31.40
|
31.00
|
31.10
|
31.10
|
8.13
|
459,630
|
|
|
8/4/2011
|
+0.40 / +1.29%
|
31.00
|
32.00
|
31.00
|
31.40
|
31.40
|
8.21
|
610,300
|
|
|
8/3/2011
|
-0.40 / -1.27%
|
31.40
|
31.40
|
30.80
|
31.00
|
31.00
|
8.11
|
421,250
|
|
|
8/2/2011
|
-0.60 / -1.88%
|
31.90
|
32.00
|
31.40
|
31.40
|
31.40
|
8.21
|
484,020
|
|
|
8/1/2011
|
-0.80 / -2.44%
|
32.10
|
32.30
|
32.00
|
32.00
|
32.00
|
8.37
|
197,610
|
|
|
7/29/2011
|
+0.80 / +2.50%
|
32.00
|
32.80
|
31.70
|
32.80
|
32.80
|
8.58
|
344,300
|
|
|
7/28/2011
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.90
|
32.00
|
32.00
|
8.37
|
309,920
|
|
|
7/27/2011
|
+0.80 / +2.56%
|
31.30
|
32.00
|
31.30
|
32.00
|
32.00
|
8.37
|
269,520
|
|
|
7/26/2011
|
-0.10 / -0.32%
|
31.30
|
31.50
|
31.20
|
31.20
|
31.20
|
8.16
|
202,230
|
|
|
7/25/2011
|
-0.70 / -2.19%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.30
|
8.18
|
269,360
|
|
|
7/22/2011
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.50
|
32.00
|
32.00
|
8.37
|
90,590
|
|
|
7/21/2011
|
-0.50 / -1.54%
|
32.10
|
32.50
|
32.00
|
32.00
|
32.00
|
8.37
|
106,320
|
|
|
7/20/2011
|
+1.00 / +3.17%
|
31.50
|
32.50
|
31.30
|
32.50
|
32.50
|
8.50
|
175,190
|
|
|
7/19/2011
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.30
|
31.50
|
31.50
|
8.24
|
52,590
|
|
|