|
Closing price on 1/23/2009
|
|
| Open |
32.70 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
8,260 |
| Split-adjusted Price |
7.10 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.30
|
33.00
|
33.00
|
7.10
|
8,260
|
|
|
1/22/2009
|
+0.70 / +2.19%
|
32.20
|
32.70
|
32.20
|
32.70
|
32.70
|
7.04
|
4,770
|
|
|
1/21/2009
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
6.89
|
15,780
|
|
|
1/20/2009
|
-0.20 / -0.62%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
6.89
|
3,060
|
|
|
1/19/2009
|
+1.10 / +3.54%
|
31.10
|
32.20
|
31.10
|
32.20
|
32.20
|
6.93
|
32,690
|
|
|
1/16/2009
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.10
|
6.69
|
6,530
|
|
|
1/15/2009
|
-0.10 / -0.32%
|
31.30
|
32.00
|
31.30
|
31.50
|
31.50
|
6.78
|
5,750
|
|
|
1/14/2009
|
+0.30 / +0.96%
|
30.10
|
31.80
|
30.10
|
31.60
|
31.60
|
6.80
|
22,180
|
|
|
1/13/2009
|
-1.00 / -3.10%
|
31.30
|
31.60
|
30.90
|
31.30
|
31.30
|
6.74
|
24,500
|
|
|
1/12/2009
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
6.95
|
2,230
|
|
|
1/9/2009
|
+0.70 / +2.20%
|
31.80
|
32.50
|
31.80
|
32.50
|
32.50
|
6.99
|
6,640
|
|
|
1/8/2009
|
-1.40 / -4.22%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.80
|
6.84
|
19,040
|
|
|
1/7/2009
|
+0.90 / +2.79%
|
32.50
|
33.20
|
32.50
|
33.20
|
33.20
|
7.15
|
23,290
|
|
|
1/6/2009
|
+0.70 / +2.22%
|
32.40
|
32.40
|
31.60
|
32.30
|
32.30
|
6.95
|
40,870
|
|
|
1/5/2009
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.50
|
31.60
|
31.60
|
6.80
|
17,350
|
|
|
1/2/2009
|
0.00 / 0.00%
|
30.70
|
31.50
|
30.70
|
31.50
|
31.50
|
6.78
|
2,720
|
|
|
12/31/2008
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.50
|
6.78
|
11,700
|
|
|
12/30/2008
|
+0.90 / +2.94%
|
31.00
|
31.50
|
30.40
|
31.50
|
31.50
|
6.78
|
35,640
|
|
|
12/29/2008
|
+0.60 / +2.00%
|
30.10
|
30.60
|
30.10
|
30.60
|
30.60
|
6.59
|
6,330
|
|
|
12/26/2008
|
-0.50 / -1.64%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
6.46
|
14,240
|
|
|
12/25/2008
|
-0.20 / -0.65%
|
31.70
|
31.70
|
29.70
|
30.50
|
30.50
|
6.56
|
4,230
|
|
|
12/24/2008
|
0.00 / 0.00%
|
29.30
|
30.70
|
29.30
|
30.70
|
30.70
|
6.61
|
23,210
|
|
|
12/23/2008
|
-1.60 / -4.95%
|
31.10
|
31.10
|
30.70
|
30.70
|
30.70
|
6.61
|
19,430
|
|
|
12/22/2008
|
+1.40 / +4.53%
|
32.40
|
32.40
|
32.10
|
32.30
|
32.30
|
6.95
|
32,680
|
|
|
12/19/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.90
|
6.65
|
23,410
|
|
|
12/18/2008
|
+1.10 / +3.87%
|
28.40
|
29.50
|
28.10
|
29.50
|
29.50
|
6.35
|
35,560
|
|
|
12/17/2008
|
+0.20 / +0.71%
|
27.70
|
28.60
|
27.50
|
28.40
|
28.40
|
6.11
|
30,030
|
|
|
12/16/2008
|
-1.40 / -4.73%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.20
|
6.07
|
6,550
|
|
|
12/15/2008
|
+1.30 / +4.59%
|
29.50
|
29.70
|
28.20
|
29.60
|
29.60
|
6.37
|
42,440
|
|
|
12/12/2008
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
6.09
|
39,270
|
|
|