|
Closing price on 9/15/2011
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
32.30 |
| Volume |
1,176,240 |
| Split-adjusted Price |
8.80 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2011
|
-0.90 / -2.68%
|
33.60
|
33.60
|
32.30
|
32.70
|
32.70
|
8.80
|
1,176,240
|
|
|
9/14/2011
|
-0.90 / -2.61%
|
33.90
|
34.70
|
33.60
|
33.60
|
33.60
|
9.04
|
586,510
|
|
|
9/13/2011
|
-0.70 / -1.99%
|
35.10
|
35.10
|
33.60
|
34.50
|
34.50
|
9.29
|
880,260
|
|
|
9/12/2011
|
-0.60 / -1.68%
|
35.20
|
35.80
|
35.00
|
35.20
|
35.20
|
9.20
|
555,300
|
|
|
9/9/2011
|
+0.40 / +1.13%
|
35.40
|
36.60
|
35.30
|
35.80
|
35.80
|
9.36
|
786,450
|
|
|
9/8/2011
|
+1.60 / +4.73%
|
34.50
|
35.40
|
34.50
|
35.40
|
35.40
|
9.26
|
518,530
|
|
|
9/7/2011
|
+0.90 / +2.74%
|
33.40
|
33.80
|
33.00
|
33.80
|
33.80
|
8.84
|
524,300
|
|
|
9/6/2011
|
+0.60 / +1.86%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.90
|
8.60
|
345,350
|
|
|
9/5/2011
|
-0.60 / -1.82%
|
32.90
|
32.90
|
32.30
|
32.30
|
32.30
|
8.45
|
1,096,110
|
|
|
9/1/2011
|
+0.20 / +0.61%
|
32.70
|
33.20
|
32.70
|
32.90
|
32.90
|
8.60
|
699,690
|
|
|
8/31/2011
|
+0.40 / +1.24%
|
32.70
|
32.80
|
32.30
|
32.70
|
32.70
|
8.55
|
851,030
|
|
|
8/30/2011
|
+0.50 / +1.57%
|
32.80
|
33.00
|
32.10
|
32.30
|
32.30
|
8.45
|
789,530
|
|
|
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
|
|
|