|
Closing price on 1/5/2009
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.50 |
| Volume |
17,350 |
| Split-adjusted Price |
6.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2008
|
+1.20 / +4.65%
|
26.70
|
27.00
|
26.50
|
27.00
|
27.00
|
5.81
|
31,750
|
|
|
12/10/2008
|
+1.20 / +4.88%
|
24.20
|
25.80
|
24.20
|
25.80
|
25.80
|
5.55
|
18,800
|
|
|
12/9/2008
|
-0.30 / -1.20%
|
24.10
|
25.90
|
24.00
|
24.60
|
24.60
|
5.29
|
40,850
|
|
|
12/8/2008
|
-1.30 / -4.96%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
5.36
|
8,310
|
|
|
12/5/2008
|
-1.30 / -4.73%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.20
|
5.64
|
24,880
|
|
|
12/4/2008
|
+0.40 / +1.48%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.50
|
5.92
|
3,490
|
|
|
12/3/2008
|
-0.30 / -1.09%
|
26.70
|
27.40
|
26.70
|
27.10
|
27.10
|
5.83
|
13,500
|
|
|
12/2/2008
|
-0.20 / -0.72%
|
26.40
|
27.60
|
26.40
|
27.40
|
27.40
|
5.90
|
1,310
|
|
|
12/1/2008
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.60
|
5.94
|
19,870
|
|
|
11/28/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.92
|
10,240
|
|
|
11/27/2008
|
-0.40 / -1.50%
|
26.90
|
27.00
|
26.20
|
26.20
|
26.20
|
5.64
|
8,970
|
|
|
11/26/2008
|
+0.10 / +0.38%
|
25.90
|
27.20
|
25.90
|
26.60
|
26.60
|
5.72
|
14,800
|
|
|
11/25/2008
|
-1.10 / -3.99%
|
28.00
|
28.00
|
26.30
|
26.50
|
26.50
|
5.70
|
27,660
|
|
|
11/24/2008
|
-1.40 / -4.83%
|
30.10
|
30.10
|
27.60
|
27.60
|
27.60
|
5.94
|
13,050
|
|
|