|
Closing price on 10/20/2010
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
42.80 |
| Volume |
4,160 |
| Split-adjusted Price |
9.92 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
9.92
|
4,160
|
|
|
10/19/2010
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
45.00
|
10.43
|
1,210
|
|
|
10/18/2010
|
-0.20 / -0.45%
|
45.00
|
46.00
|
44.50
|
44.50
|
44.50
|
10.31
|
12,270
|
|
|
10/15/2010
|
-2.30 / -4.89%
|
49.00
|
49.00
|
44.70
|
44.70
|
44.70
|
10.36
|
3,500
|
|
|
10/14/2010
|
-2.00 / -4.08%
|
47.00
|
47.00
|
46.60
|
47.00
|
47.00
|
10.89
|
5,380
|
|
|
10/13/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.35
|
0
|
|
|
10/12/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.35
|
0
|
|
|
10/11/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.35
|
0
|
|
|
10/8/2010
|
+2.00 / +4.26%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.35
|
10
|
|
|
10/7/2010
|
-1.70 / -3.49%
|
50.00
|
50.00
|
47.00
|
47.00
|
47.00
|
10.89
|
310
|
|
|
10/6/2010
|
-0.60 / -1.22%
|
49.30
|
49.30
|
48.00
|
48.70
|
48.70
|
11.28
|
1,890
|
|
|
10/5/2010
|
+2.30 / +4.89%
|
47.00
|
49.30
|
45.00
|
49.30
|
49.30
|
11.42
|
6,270
|
|
|
10/4/2010
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
10.89
|
2,970
|
|
|
10/1/2010
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
10.89
|
3,390
|
|
|
9/30/2010
|
0.00 / 0.00%
|
48.80
|
48.80
|
47.50
|
47.50
|
47.50
|
11.01
|
500
|
|
|
9/29/2010
|
-2.50 / -5.00%
|
47.50
|
49.90
|
47.50
|
47.50
|
47.50
|
11.01
|
2,260
|
|
|
9/28/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
3,220
|
|
|
9/27/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
0
|
|
|
9/24/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
0
|
|
|
9/23/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
610
|
|
|
9/22/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
1,670
|
|
|
9/21/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
11.59
|
1,000
|
|
|
9/20/2010
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
11.59
|
1,130
|
|
|
9/17/2010
|
+1.10 / +2.20%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.82
|
600
|
|
|
9/16/2010
|
+1.40 / +2.89%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
11.56
|
10
|
|
|
9/15/2010
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.24
|
1,500
|
|
|
9/14/2010
|
-2.50 / -4.90%
|
52.50
|
52.50
|
48.50
|
48.50
|
48.50
|
11.24
|
4,000
|
|
|
9/13/2010
|
-2.00 / -3.77%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
11.82
|
230
|
|
|
9/10/2010
|
+1.50 / +2.91%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
12.28
|
10
|
|
|
9/9/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.93
|
300
|
|
|