DPC Holdings PLC (DPC) stock
DPCNYSENonferrous Foundries (Castings)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Nov 12, 2026
$34.26−0.07 (-0.20%)
Close on Nov 13, 2026Market cap $5.12BP/E –Yield –
Price history
DPC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$34.26
-0.20% on the day
52-week range
$17.28 – $57.25
-40.2% from the high
Change over 52 weeks
+98.3%
From $17.28 on Jul 29, 2009
Average volume
1.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $34.39 | $34.92 | $32.50 | $34.26 | -0.20% | 1,592,212 |
| Nov 12, 2026 | $33.08 | $35.21 | $32.54 | $34.33 | +8.36% | 2,957,460 |
| Nov 11, 2026 | $30.83 | $32.24 | $30.63 | $31.68 | +5.99% | 1,756,705 |
| Nov 10, 2026 | $31.90 | $32.69 | $29.57 | $29.89 | -8.68% | 1,469,710 |
| Nov 9, 2026 | $30.00 | $32.81 | $29.39 | $32.73 | +13.72% | 1,540,051 |
| Nov 6, 2026 | $28.38 | $29.23 | $26.28 | $28.78 | +5.89% | 1,461,971 |
| Nov 5, 2026 | $27.58 | $27.84 | $26.02 | $27.18 | -4.36% | 1,475,359 |
| Nov 4, 2026 | $32.11 | $32.22 | $25.24 | $28.42 | -10.35% | 5,483,523 |
| Nov 3, 2026 | $29.17 | $31.74 | $29.17 | $31.70 | +9.50% | 1,107,532 |
| Nov 2, 2026 | $27.88 | $29.23 | $27.13 | $28.95 | +5.73% | 1,432,620 |
| Oct 30, 2026 | $28.30 | $28.50 | $26.43 | $27.38 | -6.52% | 1,802,487 |
| Oct 29, 2026 | $29.00 | $29.47 | $27.52 | $29.29 | +4.38% | 1,865,044 |
| Oct 28, 2026 | $29.16 | $29.70 | $26.94 | $28.06 | -0.64% | 1,760,093 |
| Oct 27, 2026 | $26.99 | $28.27 | $25.81 | $28.24 | +10.75% | 2,435,803 |
| Oct 26, 2026 | $25.87 | $26.72 | $25.00 | $25.50 | -0.12% | 1,353,162 |
| Oct 23, 2026 | $25.51 | $26.19 | $25.19 | $25.53 | -1.85% | 900,998 |
| Oct 22, 2026 | $27.89 | $27.89 | $25.83 | $26.01 | -7.60% | 1,524,597 |
| Oct 21, 2026 | $29.70 | $30.17 | $27.82 | $28.15 | -3.33% | 2,094,687 |
| Oct 20, 2026 | $31.13 | $31.56 | $27.85 | $29.12 | -8.91% | 2,891,962 |
| Oct 19, 2026 | $31.31 | $32.71 | $30.88 | $31.97 | +3.50% | 1,137,549 |
| Oct 16, 2026 | $31.40 | $32.37 | $30.39 | $30.89 | -2.77% | 1,244,561 |
| Oct 15, 2026 | $32.35 | $32.41 | $30.26 | $31.77 | -2.61% | 1,610,319 |
| Oct 14, 2026 | $32.88 | $33.30 | $30.46 | $32.62 | -2.22% | 3,069,139 |
| Oct 13, 2026 | $35.69 | $36.37 | $32.40 | $33.36 | -7.10% | 2,383,992 |
| Oct 12, 2026 | $38.53 | $38.76 | $35.86 | $35.91 | -7.28% | 1,077,923 |
| Oct 9, 2026 | $38.95 | $39.76 | $38.56 | $38.73 | -0.28% | 826,839 |
| Oct 8, 2026 | $40.14 | $41.05 | $37.95 | $38.84 | -4.83% | 958,083 |
| Oct 7, 2026 | $41.46 | $41.89 | $40.01 | $40.81 | -2.86% | 865,958 |
| Oct 6, 2026 | $41.71 | $42.75 | $41.16 | $42.01 | +1.82% | 422,963 |
| Oct 5, 2026 | $42.72 | $42.72 | $40.88 | $41.26 | -0.22% | 720,173 |
| Oct 2, 2026 | $42.79 | $44.25 | $41.24 | $41.35 | -1.94% | 1,723,305 |
| Oct 1, 2026 | $42.32 | $43.32 | $41.08 | $42.17 | -0.21% | 1,976,645 |
| Sep 30, 2026 | $41.90 | $43.29 | $41.32 | $42.26 | +1.93% | 1,779,452 |
| Sep 29, 2026 | $41.20 | $42.39 | $39.84 | $41.46 | +2.27% | 1,424,024 |
| Sep 28, 2026 | $40.54 | $41.43 | $39.61 | $40.54 | -1.19% | 1,291,560 |
| Sep 25, 2026 | $41.44 | $42.29 | $40.72 | $41.03 | -0.75% | 914,050 |
| Sep 24, 2026 | $41.37 | $42.09 | $40.53 | $41.34 | -1.41% | 1,352,642 |
| Sep 23, 2026 | $40.48 | $42.73 | $39.25 | $41.93 | +3.15% | 1,354,525 |
| Sep 22, 2026 | $41.42 | $41.84 | $40.47 | $40.65 | -1.29% | 590,420 |
| Sep 21, 2026 | $41.01 | $41.77 | $40.63 | $41.18 | +1.03% | 542,379 |
| Sep 18, 2026 | $41.36 | $41.37 | $40.01 | $40.76 | +0.89% | 2,321,445 |
| Sep 17, 2026 | $40.38 | $41.94 | $39.97 | $40.40 | +2.23% | 652,888 |
| Sep 16, 2026 | $40.28 | $40.94 | $38.60 | $39.52 | -1.35% | 867,798 |
| Sep 15, 2026 | $40.22 | $41.11 | $39.05 | $40.06 | +0.25% | 896,847 |
| Sep 14, 2026 | $41.39 | $44.65 | $39.75 | $39.96 | -5.53% | 687,760 |
| Sep 11, 2026 | $42.98 | $44.72 | $41.87 | $42.30 | -0.28% | 1,325,440 |
| Sep 10, 2026 | $40.03 | $43.45 | $39.88 | $42.42 | +4.51% | 1,608,124 |
| Sep 9, 2026 | $43.40 | $43.50 | $39.87 | $40.59 | -5.07% | 1,410,065 |
| Sep 8, 2026 | $45.07 | $46.50 | $42.42 | $42.76 | -4.72% | 2,650,274 |
| Sep 4, 2026 | $41.84 | $45.22 | $41.60 | $44.88 | +7.99% | 918,523 |
| Sep 3, 2026 | $39.72 | $41.84 | $38.86 | $41.56 | +5.30% | 1,249,910 |
| Sep 2, 2026 | $41.02 | $41.93 | $38.50 | $39.47 | -4.85% | 860,135 |
| Sep 1, 2026 | $42.25 | $43.12 | $40.78 | $41.48 | -1.14% | 1,138,974 |
| Aug 31, 2026 | $40.95 | $42.50 | $37.65 | $41.96 | -4.81% | 3,680,395 |
| Aug 28, 2026 | $45.61 | $46.05 | $44.03 | $44.08 | -3.46% | 621,899 |
| Aug 27, 2026 | $45.18 | $46.77 | $44.98 | $45.66 | +2.15% | 689,774 |
| Aug 26, 2026 | $44.50 | $45.76 | $43.85 | $44.70 | +1.02% | 556,652 |
| Aug 25, 2026 | $43.75 | $44.70 | $42.67 | $44.25 | +3.32% | 1,329,176 |
| Aug 24, 2026 | $45.85 | $45.85 | $42.80 | $42.83 | -5.76% | 1,177,661 |
| Aug 21, 2026 | $45.81 | $46.97 | $44.06 | $45.45 | -0.68% | 669,282 |
| Aug 20, 2026 | $47.60 | $47.80 | $44.53 | $45.76 | -3.17% | 688,462 |
| Aug 19, 2026 | $49.53 | $49.53 | $46.85 | $47.26 | -4.68% | 520,796 |
| Aug 18, 2026 | $50.15 | $50.15 | $47.45 | $49.58 | -3.65% | 758,219 |
| Aug 17, 2026 | $51.56 | $52.39 | $49.81 | $51.46 | +2.74% | 827,748 |
| Aug 14, 2026 | $52.52 | $52.52 | $48.39 | $50.09 | -0.26% | 691,429 |
| Aug 13, 2026 | $53.00 | $54.15 | $49.42 | $50.22 | -3.85% | 878,952 |
| Aug 12, 2026 | $55.78 | $56.38 | $51.19 | $52.23 | -2.86% | 464,884 |
| Aug 11, 2026 | $52.05 | $57.24 | $50.93 | $53.77 | +4.45% | 1,488,574 |
| Aug 10, 2026 | $54.82 | $54.82 | $50.76 | $51.48 | -1.83% | 911,912 |
| Aug 7, 2026 | $57.00 | $57.00 | $51.15 | $52.44 | -7.74% | 632,146 |
| Aug 6, 2026 | $52.53 | $57.25 | $51.24 | $56.84 | +10.65% | 1,311,506 |
| Aug 5, 2026 | $50.52 | $52.36 | $49.13 | $51.37 | +0.73% | 489,760 |
| Aug 4, 2026 | $48.53 | $52.53 | $48.00 | $51.00 | +6.81% | 746,214 |
| Aug 3, 2026 | $45.33 | $48.27 | $45.33 | $47.75 | +4.71% | 740,330 |
| Jul 31, 2026 | $47.37 | $48.61 | $45.51 | $45.60 | -2.75% | 536,738 |
| Jul 30, 2026 | $45.09 | $47.18 | $44.17 | $46.89 | +6.01% | 814,619 |
| Jul 29, 2026 | $45.03 | $46.93 | $42.50 | $44.23 | -2.64% | 1,015,112 |
| Jul 28, 2026 | $48.66 | $48.66 | $44.50 | $45.43 | -6.62% | 1,333,828 |
| Jul 27, 2026 | $49.64 | $50.37 | $47.69 | $48.65 | -2.52% | 706,076 |
| Jul 24, 2026 | $48.81 | $51.11 | $47.91 | $49.91 | +2.04% | 1,392,233 |
| Jul 23, 2026 | $45.14 | $49.38 | $45.14 | $48.91 | +4.31% | 852,683 |
| Jul 22, 2026 | $46.77 | $48.71 | $46.01 | $46.89 | -1.59% | 842,527 |
| Jul 21, 2026 | $45.31 | $48.52 | $45.27 | $47.65 | +5.75% | 1,051,615 |
| Jul 20, 2026 | $46.30 | $48.55 | $44.77 | $45.06 | -2.62% | 1,335,826 |
| Jul 17, 2026 | $45.00 | $47.60 | $43.50 | $46.27 | +0.50% | 1,455,784 |
| Jul 16, 2026 | $47.22 | $48.50 | $44.94 | $46.04 | -1.52% | 2,914,304 |
| Jul 15, 2026 | $45.90 | $47.53 | $44.40 | $46.75 | +1.63% | 905,189 |
| Jul 14, 2026 | $48.09 | $48.74 | $44.80 | $46.00 | -1.88% | 1,166,658 |
| Jul 13, 2026 | $48.88 | $50.58 | $45.06 | $46.88 | -4.09% | 1,426,639 |
| Jul 10, 2026 | $48.78 | $49.26 | $47.13 | $48.88 | +1.18% | 570,098 |
| Jul 9, 2026 | $49.37 | $49.99 | $46.85 | $48.31 | +1.36% | 738,854 |
| Jul 8, 2026 | $46.85 | $48.00 | $45.80 | $47.66 | +1.60% | 1,254,673 |
| Jul 7, 2026 | $49.50 | $49.50 | $45.34 | $46.91 | -3.32% | 1,497,076 |
| Jul 6, 2026 | $48.27 | $51.00 | $46.70 | $48.52 | +0.37% | 1,721,012 |
| Jul 2, 2026 | $47.49 | $48.70 | $44.41 | $48.34 | +1.68% | 2,735,982 |
| Jul 1, 2026 | $49.01 | $49.22 | $45.56 | $47.54 | -3.10% | 2,852,276 |
| Jun 30, 2026 | $50.43 | $53.50 | $48.71 | $49.06 | -5.22% | 3,489,591 |
| Jun 29, 2026 | $47.05 | $53.00 | $46.00 | $51.76 | +9.78% | 3,746,277 |
| Jun 26, 2026 | $43.74 | $49.35 | $43.12 | $47.15 | +0.58% | 3,369,070 |
| Jun 25, 2026 | $44.00 | $47.11 | $42.90 | $46.88 | +136.17% | 18,650,350 |
| Mar 24, 2010 | $19.85 | $19.85 | $19.85 | $19.85 | -1.05% | 2,219 |
| Mar 23, 2010 | $20.23 | $20.23 | $20.06 | $20.06 | +0.65% | 2,789 |
| Mar 22, 2010 | $19.93 | $19.93 | $19.93 | $19.93 | -0.90% | 535 |
| Mar 18, 2010 | $20.12 | $20.12 | $20.11 | $20.11 | -0.35% | 403 |
| Mar 17, 2010 | $20.18 | $20.18 | $20.18 | $20.18 | +0.75% | 2,495 |
| Mar 16, 2010 | $20.03 | $20.03 | $20.03 | $20.03 | +1.83% | 100 |
| Mar 10, 2010 | $19.70 | $19.70 | $19.64 | $19.67 | +0.10% | 770 |
| Mar 9, 2010 | $19.65 | $19.65 | $19.62 | $19.65 | -0.15% | 899 |
| Mar 8, 2010 | $19.73 | $19.73 | $19.68 | $19.68 | +0.36% | 4,838 |
| Mar 5, 2010 | $19.60 | $19.61 | $19.38 | $19.61 | +2.51% | 5,901 |
| Mar 4, 2010 | $19.12 | $19.13 | $19.11 | $19.13 | -1.03% | 5,460 |
| Mar 3, 2010 | $19.33 | $19.33 | $19.33 | $19.33 | +1.52% | 300 |
| Mar 2, 2010 | $19.12 | $19.12 | $19.04 | $19.04 | +0.95% | 1,400 |
| Mar 1, 2010 | $18.86 | $18.86 | $18.86 | $18.86 | 0.00% | 300 |
| Feb 26, 2010 | $18.58 | $18.86 | $18.58 | $18.86 | +1.95% | 1,654 |
| Feb 25, 2010 | $18.41 | $18.50 | $18.41 | $18.50 | -1.07% | 300 |
| Feb 24, 2010 | $18.74 | $18.74 | $18.59 | $18.70 | +0.92% | 1,208 |
| Feb 23, 2010 | $18.52 | $18.53 | $18.49 | $18.53 | -1.28% | 13,365 |
| Feb 22, 2010 | $18.77 | $18.85 | $18.74 | $18.77 | -0.37% | 4,692 |
| Feb 19, 2010 | $18.71 | $18.84 | $18.71 | $18.84 | +0.11% | 1,105 |
| Feb 18, 2010 | $18.82 | $18.82 | $18.82 | $18.82 | +0.05% | 250 |
| Feb 17, 2010 | $18.90 | $18.90 | $18.63 | $18.81 | +0.59% | 18,931 |
| Feb 16, 2010 | $18.69 | $18.70 | $18.59 | $18.70 | +0.86% | 5,127 |
| Feb 12, 2010 | $18.46 | $18.54 | $18.38 | $18.54 | -0.96% | 2,652 |
| Feb 11, 2010 | $18.74 | $18.74 | $18.46 | $18.72 | -0.69% | 2,830 |
| Feb 9, 2010 | $18.47 | $18.85 | $18.39 | $18.85 | +4.72% | 2,257 |
| Feb 8, 2010 | $18.11 | $18.36 | $18.00 | $18.00 | -0.88% | 16,985 |
| Feb 5, 2010 | $18.00 | $18.26 | $17.79 | $18.16 | -2.31% | 65,808 |
| Feb 4, 2010 | $18.76 | $18.76 | $18.50 | $18.59 | -4.18% | 8,847 |
| Feb 3, 2010 | $19.18 | $19.40 | $19.15 | $19.40 | -1.12% | 4,674 |
| Feb 2, 2010 | $19.62 | $19.62 | $19.34 | $19.62 | +2.45% | 1,529 |
| Feb 1, 2010 | $19.14 | $19.25 | $18.98 | $19.15 | +0.10% | 57,096 |
| Jan 29, 2010 | $19.10 | $19.40 | $19.07 | $19.13 | -1.19% | 5,256 |
| Jan 28, 2010 | $19.45 | $19.45 | $19.16 | $19.36 | +0.16% | 1,616 |
| Jan 27, 2010 | $19.33 | $19.54 | $19.29 | $19.33 | -1.63% | 4,062 |
| Jan 26, 2010 | $19.65 | $19.65 | $19.63 | $19.65 | +0.77% | 1,332 |
| Jan 25, 2010 | $19.55 | $19.68 | $18.94 | $19.50 | +0.26% | 36,244 |
| Jan 22, 2010 | $19.64 | $19.72 | $19.39 | $19.45 | -2.41% | 50,976 |
| Jan 21, 2010 | $20.28 | $20.28 | $19.93 | $19.93 | -0.99% | 313 |
| Jan 20, 2010 | $20.18 | $20.18 | $20.02 | $20.13 | -2.66% | 775 |
| Jan 19, 2010 | $20.57 | $20.70 | $20.57 | $20.68 | +0.88% | 724 |
| Jan 15, 2010 | $20.51 | $20.52 | $20.42 | $20.50 | -1.20% | 3,325 |
| Jan 14, 2010 | $20.68 | $20.75 | $20.44 | $20.75 | +1.02% | 14,833 |
| Jan 13, 2010 | $20.39 | $20.54 | $20.39 | $20.54 | +1.23% | 1,497 |
| Jan 12, 2010 | $20.15 | $20.36 | $20.10 | $20.29 | -0.54% | 1,805 |
| Jan 11, 2010 | $20.39 | $20.40 | $20.30 | $20.40 | +1.44% | 2,086 |
| Jan 8, 2010 | $20.04 | $20.11 | $19.84 | $20.11 | +1.00% | 1,269 |
| Jan 7, 2010 | $19.97 | $19.97 | $19.91 | $19.91 | -1.44% | 901 |
| Jan 6, 2010 | $20.06 | $20.20 | $19.99 | $20.20 | 0.00% | 1,504 |
| Jan 5, 2010 | $20.23 | $20.23 | $20.20 | $20.20 | -0.35% | 600 |
| Jan 4, 2010 | $20.19 | $20.27 | $20.00 | $20.27 | +2.48% | 1,882 |
| Dec 31, 2009 | $19.78 | $19.99 | $19.78 | $19.78 | 0.00% | 340 |
| Dec 30, 2009 | $19.75 | $19.78 | $19.75 | $19.78 | -0.45% | 1,225 |
| Dec 28, 2009 | $19.92 | $19.92 | $19.82 | $19.87 | +0.51% | 1,391 |
| Dec 24, 2009 | $19.96 | $19.96 | $19.77 | $19.77 | +0.61% | 800 |
| Dec 23, 2009 | $19.61 | $19.69 | $19.52 | $19.65 | +0.87% | 3,252 |
| Dec 22, 2009 | $19.37 | $19.48 | $19.37 | $19.48 | +0.57% | 101 |
| Dec 21, 2009 | $19.48 | $19.48 | $19.37 | $19.37 | +0.99% | 1,918 |
| Dec 18, 2009 | $19.18 | $19.18 | $19.18 | $19.18 | -1.49% | 1,250 |
| Dec 17, 2009 | $19.48 | $19.58 | $19.28 | $19.47 | -1.72% | 15,692 |
| Dec 16, 2009 | $19.81 | $19.90 | $19.79 | $19.81 | +1.07% | 1,494 |
| Dec 15, 2009 | $19.60 | $19.60 | $19.60 | $19.60 | -0.20% | 100 |
| Dec 11, 2009 | $19.67 | $19.71 | $19.56 | $19.64 | +1.13% | 1,898 |
| Dec 10, 2009 | $19.42 | $19.42 | $19.42 | $19.42 | -0.05% | 115 |
| Dec 9, 2009 | $19.43 | $19.43 | $19.43 | $19.43 | -0.05% | 109 |
| Dec 8, 2009 | $19.42 | $19.44 | $19.42 | $19.44 | -1.47% | 414 |
| Dec 7, 2009 | $19.83 | $19.83 | $19.73 | $19.73 | 0.00% | 1,247 |
| Dec 4, 2009 | $19.82 | $19.82 | $19.73 | $19.73 | -1.25% | 561 |
| Dec 3, 2009 | $19.97 | $19.98 | $19.97 | $19.98 | +0.91% | 251 |
| Dec 2, 2009 | $19.70 | $19.80 | $19.70 | $19.80 | +0.15% | 1,996 |
| Dec 1, 2009 | $19.66 | $19.80 | $19.65 | $19.77 | +4.11% | 5,174 |
| Nov 27, 2009 | $18.99 | $18.99 | $18.99 | $18.99 | -3.21% | 100 |
| Nov 25, 2009 | $19.48 | $19.63 | $19.48 | $19.62 | +2.13% | 2,483 |
| Nov 24, 2009 | $19.19 | $19.25 | $19.19 | $19.21 | -0.31% | 671 |
| Nov 23, 2009 | $19.55 | $19.60 | $19.27 | $19.27 | +1.53% | 1,080 |
| Nov 20, 2009 | $18.98 | $18.98 | $18.98 | $18.98 | -1.04% | 500 |
| Nov 19, 2009 | $19.13 | $19.24 | $19.13 | $19.18 | -1.99% | 5,421 |
| Nov 18, 2009 | $19.67 | $19.67 | $19.57 | $19.57 | -0.56% | 1,029 |
| Nov 17, 2009 | $19.67 | $19.71 | $19.61 | $19.68 | -0.35% | 674 |
| Nov 16, 2009 | $19.81 | $19.81 | $19.75 | $19.75 | +0.10% | 1,590 |
| Nov 13, 2009 | $19.47 | $19.73 | $19.47 | $19.73 | +2.28% | 16,259 |
| Nov 12, 2009 | $19.27 | $19.29 | $19.26 | $19.29 | -1.03% | 588 |
| Nov 11, 2009 | $19.55 | $19.55 | $19.41 | $19.49 | +0.57% | 1,459 |
| Nov 10, 2009 | $19.37 | $19.38 | $19.37 | $19.38 | -1.32% | 200 |
| Nov 9, 2009 | $19.65 | $19.65 | $19.64 | $19.64 | +3.26% | 251 |
| Nov 6, 2009 | $19.05 | $19.05 | $19.02 | $19.02 | +0.16% | 1,151 |
| Nov 5, 2009 | $18.94 | $18.99 | $18.94 | $18.99 | +0.58% | 1,515 |
| Nov 4, 2009 | $18.88 | $18.88 | $18.88 | $18.88 | +3.00% | 200 |
| Nov 3, 2009 | $18.33 | $18.33 | $18.33 | $18.33 | +0.11% | 105 |
| Nov 2, 2009 | $18.36 | $18.39 | $18.22 | $18.31 | -0.22% | 4,092 |
| Oct 30, 2009 | $18.92 | $18.92 | $18.35 | $18.35 | -2.60% | 1,623 |
| Oct 29, 2009 | $18.64 | $18.85 | $18.64 | $18.84 | +3.29% | 2,132 |
| Oct 28, 2009 | $18.46 | $18.76 | $18.24 | $18.24 | -3.44% | 11,074 |
| Oct 27, 2009 | $19.06 | $19.06 | $18.83 | $18.89 | -0.53% | 1,699 |
| Oct 26, 2009 | $19.00 | $19.52 | $18.98 | $18.99 | -0.42% | 4,884 |
| Oct 23, 2009 | $19.33 | $19.47 | $19.07 | $19.07 | -2.80% | 4,474 |
| Oct 22, 2009 | $19.60 | $19.62 | $19.38 | $19.62 | -0.05% | 2,102 |
| Oct 21, 2009 | $19.66 | $19.87 | $19.63 | $19.63 | +0.10% | 3,406 |
| Oct 20, 2009 | $19.68 | $19.81 | $19.50 | $19.61 | -1.01% | 2,685 |
| Oct 19, 2009 | $19.81 | $19.84 | $19.72 | $19.81 | +2.11% | 1,582 |
| Oct 16, 2009 | $19.36 | $19.51 | $19.36 | $19.40 | -0.87% | 3,426 |
| Oct 14, 2009 | $19.56 | $19.57 | $19.47 | $19.57 | +1.82% | 2,918 |
| Oct 13, 2009 | $19.15 | $19.22 | $19.15 | $19.22 | -0.67% | 2,516 |
| Oct 12, 2009 | $19.32 | $19.40 | $19.29 | $19.35 | +1.52% | 3,061 |
| Oct 9, 2009 | $19.10 | $19.10 | $19.06 | $19.06 | -0.94% | 330 |
| Oct 8, 2009 | $19.29 | $19.34 | $19.24 | $19.24 | +1.53% | 1,332 |
| Oct 7, 2009 | $18.95 | $18.95 | $18.95 | $18.95 | +0.58% | 217 |
| Oct 6, 2009 | $18.92 | $18.93 | $18.77 | $18.84 | +2.17% | 1,634 |
| Oct 5, 2009 | $18.46 | $18.48 | $18.41 | $18.44 | +0.88% | 1,742 |
| Oct 2, 2009 | $18.16 | $18.28 | $18.16 | $18.28 | -2.14% | 2,637 |
| Oct 1, 2009 | $18.68 | $18.68 | $18.68 | $18.68 | -1.74% | 3,510 |
| Sep 30, 2009 | $18.98 | $19.15 | $18.88 | $19.01 | +1.12% | 1,913 |
| Sep 29, 2009 | $19.00 | $19.00 | $18.80 | $18.80 | -1.36% | 1,344 |
| Sep 28, 2009 | $19.19 | $19.27 | $19.05 | $19.06 | +0.53% | 765 |
| Sep 25, 2009 | $18.96 | $18.96 | $18.96 | $18.96 | -0.73% | 500 |
| Sep 24, 2009 | $19.10 | $19.10 | $19.10 | $19.10 | -1.75% | 100 |
| Sep 23, 2009 | $19.44 | $19.44 | $19.43 | $19.44 | +2.42% | 1,140 |
| Sep 21, 2009 | $19.09 | $19.17 | $18.98 | $18.98 | -2.32% | 1,612 |
| Sep 18, 2009 | $19.43 | $19.43 | $19.19 | $19.43 | +1.62% | 1,082 |
| Sep 17, 2009 | $19.12 | $19.12 | $19.12 | $19.12 | -0.52% | 384 |
| Sep 16, 2009 | $19.12 | $19.22 | $19.07 | $19.22 | +1.91% | 362 |
| Sep 15, 2009 | $18.85 | $18.86 | $18.85 | $18.86 | -0.16% | 772 |
| Sep 14, 2009 | $18.89 | $19.80 | $18.89 | $18.89 | 0.00% | 369 |
| Sep 11, 2009 | $18.94 | $19.05 | $18.73 | $18.89 | +0.80% | 8,603 |
| Sep 10, 2009 | $18.75 | $18.94 | $18.67 | $18.74 | -0.16% | 4,672 |
| Sep 9, 2009 | $18.84 | $18.84 | $18.77 | $18.77 | +0.75% | 782 |
| Sep 8, 2009 | $18.68 | $18.68 | $18.50 | $18.63 | +2.14% | 568 |
| Sep 4, 2009 | $18.24 | $18.24 | $18.24 | $18.24 | +2.30% | 208 |
| Sep 2, 2009 | $17.85 | $17.96 | $17.79 | $17.83 | -0.06% | 771 |
| Sep 1, 2009 | $18.13 | $18.31 | $17.84 | $17.84 | -1.92% | 3,863 |
| Aug 31, 2009 | $18.43 | $18.43 | $18.17 | $18.19 | -1.30% | 13,882 |
| Aug 28, 2009 | $18.62 | $18.73 | $18.43 | $18.43 | +1.10% | 34,047 |
| Aug 27, 2009 | $18.16 | $18.23 | $18.16 | $18.23 | +0.16% | 15,677 |
| Aug 26, 2009 | $18.40 | $18.40 | $18.20 | $18.20 | -1.67% | 853 |
| Aug 25, 2009 | $18.57 | $18.57 | $18.51 | $18.51 | +3.06% | 243 |
| Aug 24, 2009 | $18.40 | $18.41 | $17.96 | $17.96 | -1.32% | 14,205 |
| Aug 21, 2009 | $18.41 | $18.41 | $18.19 | $18.20 | +1.56% | 2,872 |
| Aug 19, 2009 | $17.68 | $17.92 | $17.68 | $17.92 | +1.59% | 540 |
| Aug 17, 2009 | $17.43 | $17.64 | $17.43 | $17.64 | -2.33% | 4,443 |
| Aug 14, 2009 | $18.15 | $18.15 | $18.06 | $18.06 | +0.06% | 5,965 |
| Aug 13, 2009 | $18.21 | $18.28 | $18.02 | $18.05 | +0.56% | 23,186 |
| Aug 12, 2009 | $17.99 | $17.99 | $17.95 | $17.95 | +0.22% | 1,900 |
| Aug 11, 2009 | $17.77 | $17.91 | $17.77 | $17.91 | -0.17% | 6,099 |
| Aug 10, 2009 | $17.92 | $18.08 | $17.92 | $17.94 | -2.13% | 1,586 |
| Aug 7, 2009 | $18.10 | $18.35 | $18.10 | $18.33 | +0.55% | 5,325 |
| Aug 6, 2009 | $18.13 | $18.23 | $18.05 | $18.23 | +0.39% | 2,411 |
| Aug 5, 2009 | $18.17 | $18.23 | $18.16 | $18.16 | -1.04% | 959 |
| Aug 4, 2009 | $18.25 | $18.56 | $18.25 | $18.35 | -0.76% | 3,360 |
| Aug 3, 2009 | $18.18 | $18.66 | $18.18 | $18.49 | +1.48% | 920 |
| Jul 31, 2009 | $18.13 | $18.24 | $18.12 | $18.22 | +1.67% | 4,853 |
| Jul 30, 2009 | $17.82 | $17.96 | $17.71 | $17.92 | +3.70% | 3,840 |
| Jul 29, 2009 | $17.50 | $17.50 | $17.28 | $17.28 | -1.43% | 240 |
| Jul 28, 2009 | $17.30 | $17.55 | $17.30 | $17.53 | +1.80% | 5,453 |
| Jul 27, 2009 | $17.49 | $17.49 | $17.22 | $17.22 | -2.05% | 379 |
| Jul 24, 2009 | $17.47 | $17.58 | $17.32 | $17.58 | +0.46% | 8,467 |
| Jul 23, 2009 | $17.47 | $17.50 | $17.45 | $17.50 | +1.74% | 4,200 |
| Jul 22, 2009 | $16.79 | $17.20 | $16.79 | $17.20 | +2.32% | 11,655 |
| Jul 21, 2009 | $16.93 | $16.94 | $16.41 | $16.81 | +1.57% | 92,813 |
| Jul 20, 2009 | $16.78 | $16.78 | $16.45 | $16.55 | -0.18% | 69,990 |
| Jul 17, 2009 | $16.47 | $16.58 | $16.47 | $16.58 | – | 994 |
See a number that looks wrong?