|
Closing price on 1/17/2011
|
|
| Open |
34.10 |
| High |
34.50 |
| Low |
34.10 |
| Volume |
10,250 |
| Split-adjusted Price |
8.20 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.40 / +1.18%
|
34.10
|
34.50
|
34.10
|
34.40
|
34.40
|
8.20
|
10,250
|
|
|
1/14/2011
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.50
|
34.00
|
34.00
|
8.10
|
8,870
|
|
|
1/13/2011
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
8.15
|
1,230
|
|
|
1/12/2011
|
+0.60 / +1.79%
|
34.50
|
34.50
|
33.60
|
34.20
|
34.20
|
8.15
|
2,100
|
|
|
1/11/2011
|
-1.30 / -3.72%
|
34.90
|
34.90
|
33.60
|
33.60
|
33.60
|
8.01
|
1,590
|
|
|
1/10/2011
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
8.32
|
190
|
|
|
1/7/2011
|
+0.30 / +0.87%
|
35.60
|
35.60
|
34.50
|
34.80
|
34.80
|
8.30
|
3,020
|
|
|
1/6/2011
|
-0.60 / -1.71%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.50
|
8.22
|
4,830
|
|
|
1/5/2011
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
8.37
|
70
|
|
|
1/4/2011
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
35.00
|
35.00
|
8.34
|
13,900
|
|
|
12/31/2010
|
+1.20 / +3.55%
|
33.60
|
35.00
|
33.10
|
35.00
|
35.00
|
8.34
|
62,860
|
|
|
12/30/2010
|
+0.50 / +1.50%
|
33.80
|
33.80
|
33.60
|
33.80
|
33.80
|
8.06
|
8,250
|
|
|
12/29/2010
|
-1.40 / -4.03%
|
34.20
|
34.40
|
33.30
|
33.30
|
33.30
|
7.94
|
12,690
|
|
|
12/28/2010
|
-0.20 / -0.57%
|
34.00
|
34.80
|
34.00
|
34.70
|
34.70
|
8.27
|
6,850
|
|
|
12/27/2010
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
8.32
|
5,020
|
|
|
12/24/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
8.34
|
5,050
|
|
|
12/23/2010
|
+1.50 / +4.48%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.34
|
10
|
|
|
12/22/2010
|
-2.30 / -6.42%
|
35.80
|
35.80
|
33.50
|
33.50
|
33.50
|
7.99
|
6,900
|
|
|
12/21/2010
|
+0.10 / +0.28%
|
35.70
|
35.80
|
34.10
|
35.80
|
35.80
|
8.30
|
20,790
|
|
|
12/20/2010
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.00
|
35.70
|
35.70
|
8.27
|
6,280
|
|
|
12/17/2010
|
+0.30 / +0.84%
|
35.60
|
36.50
|
34.30
|
35.90
|
35.90
|
8.32
|
4,860
|
|
|
12/16/2010
|
-0.30 / -0.84%
|
35.90
|
35.90
|
35.00
|
35.60
|
35.60
|
8.25
|
4,310
|
|
|
12/15/2010
|
+0.20 / +0.56%
|
36.40
|
36.40
|
35.00
|
35.90
|
35.90
|
8.32
|
10,210
|
|
|
12/14/2010
|
+0.20 / +0.56%
|
36.50
|
36.50
|
33.80
|
35.70
|
35.70
|
8.27
|
43,420
|
|
|
12/13/2010
|
+0.30 / +0.85%
|
36.10
|
36.20
|
35.40
|
35.50
|
35.50
|
8.23
|
43,610
|
|
|
12/10/2010
|
-0.20 / -0.56%
|
35.60
|
36.00
|
35.20
|
35.20
|
35.20
|
8.16
|
6,860
|
|
|
12/9/2010
|
0.00 / 0.00%
|
33.80
|
35.40
|
33.80
|
35.40
|
35.40
|
8.20
|
3,660
|
|
|
12/8/2010
|
0.00 / 0.00%
|
33.80
|
35.40
|
33.70
|
35.40
|
35.40
|
8.20
|
22,650
|
|
|
12/7/2010
|
-0.60 / -1.67%
|
36.00
|
36.00
|
34.20
|
35.40
|
35.40
|
8.20
|
19,810
|
|
|
12/6/2010
|
+1.20 / +3.45%
|
36.40
|
36.40
|
33.20
|
36.00
|
36.00
|
8.34
|
15,290
|
|
|