|
Closing price on 8/6/2009
|
|
| Open |
47.90 |
| High |
48.70 |
| Low |
47.90 |
| Volume |
732,490 |
| Split-adjusted Price |
11.33 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2009
|
+0.10 / +0.24%
|
44.00
|
44.00
|
42.60
|
42.60
|
42.60
|
9.91
|
258,560
|
|
|
7/15/2009
|
+0.60 / +1.43%
|
42.00
|
43.00
|
42.00
|
42.50
|
42.50
|
9.89
|
237,690
|
|
|
7/14/2009
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.40
|
41.90
|
41.90
|
9.75
|
436,700
|
|
|
7/13/2009
|
-1.30 / -3.01%
|
42.50
|
42.60
|
41.90
|
41.90
|
41.90
|
9.75
|
211,900
|
|
|
7/10/2009
|
-0.10 / -0.23%
|
43.50
|
43.50
|
42.60
|
43.20
|
43.20
|
10.05
|
379,400
|
|
|
7/9/2009
|
+0.10 / +0.23%
|
43.00
|
43.50
|
43.00
|
43.30
|
43.30
|
10.07
|
282,580
|
|
|
7/8/2009
|
-0.10 / -0.23%
|
43.10
|
43.30
|
42.50
|
43.20
|
43.20
|
10.05
|
293,770
|
|
|
7/7/2009
|
-0.80 / -1.81%
|
43.00
|
44.20
|
43.00
|
43.30
|
43.30
|
10.07
|
326,220
|
|
|
7/6/2009
|
+2.10 / +5.00%
|
42.40
|
44.10
|
42.40
|
44.10
|
44.10
|
10.26
|
448,160
|
|
|
7/3/2009
|
+0.10 / +0.24%
|
41.00
|
42.20
|
40.90
|
42.00
|
42.00
|
9.77
|
483,030
|
|
|
7/2/2009
|
+1.40 / +3.46%
|
41.00
|
42.30
|
40.50
|
41.90
|
41.90
|
9.75
|
642,560
|
|
|
7/1/2009
|
-1.90 / -4.48%
|
41.00
|
42.00
|
40.50
|
40.50
|
40.50
|
9.42
|
1,001,490
|
|
|
6/30/2009
|
-1.70 / -3.85%
|
44.00
|
44.00
|
42.20
|
42.40
|
42.40
|
9.86
|
850,140
|
|
|
6/29/2009
|
-1.40 / -3.08%
|
45.50
|
45.50
|
44.10
|
44.10
|
44.10
|
10.26
|
560,000
|
|
|
6/26/2009
|
+1.50 / +3.41%
|
44.00
|
45.50
|
44.00
|
45.50
|
45.50
|
10.58
|
528,680
|
|
|