|
Closing price on 8/31/2010
|
|
| Open |
31.80 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
833,500 |
| Split-adjusted Price |
8.11 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
0.00 / 0.00%
|
31.80
|
32.50
|
31.50
|
31.90
|
31.90
|
8.11
|
833,500
|
|
|
8/30/2010
|
+1.50 / +4.93%
|
30.90
|
31.90
|
30.80
|
31.90
|
31.90
|
8.11
|
851,390
|
|
|
8/27/2010
|
+0.90 / +3.05%
|
29.30
|
30.80
|
29.20
|
30.40
|
30.40
|
7.73
|
525,280
|
|
|
8/26/2010
|
+0.90 / +3.15%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.50
|
7.50
|
623,720
|
|
|
8/25/2010
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
28.60
|
28.60
|
7.27
|
1,050,850
|
|
|
8/24/2010
|
-1.00 / -3.39%
|
29.10
|
29.40
|
28.40
|
28.50
|
28.50
|
7.25
|
407,940
|
|
|
8/23/2010
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
7.50
|
261,940
|
|
|
8/20/2010
|
+0.20 / +0.67%
|
29.80
|
29.90
|
29.50
|
29.90
|
29.90
|
7.60
|
484,480
|
|
|
8/19/2010
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.60
|
29.70
|
29.70
|
7.55
|
344,930
|
|
|
8/18/2010
|
-0.30 / -1.00%
|
30.00
|
30.10
|
29.70
|
29.70
|
29.70
|
7.55
|
286,800
|
|
|
8/17/2010
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.80
|
30.00
|
30.00
|
7.63
|
298,270
|
|
|
8/16/2010
|
+0.30 / +1.01%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.00
|
7.63
|
314,030
|
|
|
8/13/2010
|
+1.30 / +4.58%
|
29.10
|
29.70
|
28.80
|
29.70
|
29.70
|
7.55
|
597,730
|
|
|
8/12/2010
|
-1.20 / -4.05%
|
28.70
|
28.80
|
28.20
|
28.40
|
28.40
|
7.22
|
547,340
|
|
|
8/11/2010
|
-0.40 / -1.33%
|
29.70
|
30.00
|
29.30
|
29.60
|
29.60
|
7.53
|
224,290
|
|
|
8/10/2010
|
-1.10 / -3.54%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.00
|
7.37
|
408,630
|
|
|
8/9/2010
|
-0.60 / -1.89%
|
31.70
|
31.80
|
31.00
|
31.10
|
31.10
|
7.64
|
426,410
|
|
|
8/6/2010
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.70
|
7.79
|
297,880
|
|
|
8/5/2010
|
+0.10 / +0.32%
|
31.70
|
32.30
|
31.60
|
31.80
|
31.80
|
7.82
|
434,560
|
|
|
8/4/2010
|
-0.30 / -0.94%
|
31.70
|
31.80
|
31.10
|
31.70
|
31.70
|
7.79
|
320,800
|
|
|
8/3/2010
|
+0.90 / +2.89%
|
31.10
|
32.50
|
31.10
|
32.00
|
32.00
|
7.86
|
954,990
|
|
|
8/2/2010
|
+0.20 / +0.65%
|
30.90
|
31.20
|
30.90
|
31.10
|
31.10
|
7.64
|
515,340
|
|
|
7/30/2010
|
+0.40 / +1.31%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.90
|
7.59
|
443,340
|
|
|
7/29/2010
|
+0.50 / +1.67%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.50
|
7.50
|
519,420
|
|
|
7/28/2010
|
+0.30 / +1.01%
|
29.90
|
30.60
|
29.90
|
30.00
|
30.00
|
7.37
|
572,090
|
|
|
7/27/2010
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.70
|
7.30
|
238,340
|
|
|
7/26/2010
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.60
|
29.80
|
29.80
|
7.32
|
164,430
|
|
|
7/23/2010
|
+0.10 / +0.34%
|
29.60
|
30.00
|
29.60
|
29.70
|
29.70
|
7.30
|
149,170
|
|
|
7/22/2010
|
-0.20 / -0.67%
|
29.50
|
29.90
|
29.50
|
29.60
|
29.60
|
7.27
|
197,030
|
|
|
7/21/2010
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.80
|
29.80
|
29.80
|
7.32
|
233,600
|
|
|