|
Closing price on 1/21/2014
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
98,440 |
| Split-adjusted Price |
6.82 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
+0.10 / +0.37%
|
27.20
|
27.20
|
26.60
|
27.10
|
27.10
|
6.82
|
98,440
|
|
|
1/20/2014
|
+0.20 / +0.75%
|
27.00
|
27.10
|
26.80
|
27.00
|
27.00
|
6.80
|
98,270
|
|
|
1/17/2014
|
+0.30 / +1.13%
|
26.80
|
27.40
|
26.50
|
26.80
|
26.80
|
6.75
|
113,020
|
|
|
1/16/2014
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
26.50
|
26.50
|
6.67
|
59,270
|
|
|
1/15/2014
|
+0.10 / +0.38%
|
26.50
|
27.50
|
26.40
|
26.50
|
26.50
|
6.67
|
134,040
|
|
|
1/14/2014
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.40
|
6.64
|
96,450
|
|
|
1/13/2014
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.00
|
26.20
|
26.20
|
6.59
|
45,720
|
|
|
1/10/2014
|
-0.30 / -1.13%
|
26.70
|
26.80
|
26.20
|
26.20
|
26.20
|
6.59
|
61,490
|
|
|
1/9/2014
|
-0.10 / -0.38%
|
27.20
|
27.20
|
26.00
|
26.50
|
26.50
|
6.67
|
32,060
|
|
|
1/8/2014
|
+0.90 / +3.50%
|
25.60
|
26.80
|
25.50
|
26.60
|
26.60
|
6.70
|
147,370
|
|
|
1/7/2014
|
-0.60 / -2.28%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.70
|
6.47
|
73,890
|
|
|
1/6/2014
|
+0.90 / +3.54%
|
26.30
|
26.40
|
26.00
|
26.30
|
26.30
|
6.62
|
85,050
|
|
|
1/3/2014
|
+1.60 / +6.72%
|
23.50
|
25.40
|
23.50
|
25.40
|
25.40
|
6.39
|
259,050
|
|
|
1/2/2014
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
5.99
|
51,660
|
|
|
12/31/2013
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.10
|
23.70
|
23.70
|
5.97
|
53,920
|
|
|
12/30/2013
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.90
|
23.40
|
23.40
|
5.89
|
96,480
|
|
|
12/27/2013
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.40
|
5.89
|
4,030
|
|
|
12/26/2013
|
+0.60 / +2.60%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.70
|
5.97
|
58,860
|
|
|
12/25/2013
|
-0.80 / -3.35%
|
23.50
|
23.60
|
23.10
|
23.10
|
23.10
|
5.81
|
49,370
|
|
|
12/24/2013
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.40
|
23.90
|
23.90
|
6.02
|
39,260
|
|
|
12/23/2013
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.50
|
24.00
|
24.00
|
6.04
|
28,510
|
|
|
12/20/2013
|
-0.40 / -1.67%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.60
|
5.94
|
12,920
|
|
|
12/19/2013
|
+0.50 / +2.13%
|
23.40
|
24.20
|
23.40
|
24.00
|
24.00
|
6.04
|
36,890
|
|
|
12/18/2013
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.50
|
5.91
|
21,420
|
|
|
12/17/2013
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
5.97
|
5,820
|
|
|
12/16/2013
|
-0.10 / -0.42%
|
23.40
|
23.80
|
23.20
|
23.70
|
23.70
|
5.97
|
9,210
|
|
|
12/13/2013
|
-0.20 / -0.83%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.80
|
5.99
|
13,400
|
|
|
12/12/2013
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.04
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.20
|
24.00
|
24.00
|
6.04
|
110,020
|
|
|
12/10/2013
|
-0.30 / -1.23%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.00
|
6.04
|
19,100
|
|
|