|
Closing price on 10/25/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
5,630 |
| Split-adjusted Price |
4.03 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.03
|
5,630
|
|
|
10/24/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.05
|
6,600
|
|
|
10/21/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
15,000
|
|
|
10/20/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
9,130
|
|
|
10/19/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
4,220
|
|
|
10/18/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
6,550
|
|
|
10/17/2011
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
5,390
|
|
|
10/14/2011
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.13
|
10,740
|
|
|
10/13/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
17,800
|
|
|
10/12/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.05
|
37,310
|
|
|
10/11/2011
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.25
|
30,070
|
|
|
10/10/2011
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.05
|
5,410
|
|
|
10/7/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.88
|
15,150
|
|
|
10/6/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.88
|
63,840
|
|
|
10/5/2011
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.88
|
72,930
|
|
|
10/4/2011
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
27,540
|
|
|
10/3/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.28
|
20,270
|
|
|
9/30/2011
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.28
|
40,280
|
|
|
9/29/2011
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.43
|
48,500
|
|
|
9/28/2011
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.28
|
16,490
|
|
|
9/27/2011
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
60,720
|
|
|
9/26/2011
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.15
|
42,120
|
|
|
9/23/2011
|
-0.90 / -4.95%
|
17.30
|
17.90
|
17.30
|
17.30
|
17.30
|
4.35
|
192,970
|
|
|
9/22/2011
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.20
|
4.58
|
118,780
|
|
|
9/21/2011
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.70
|
17.40
|
17.40
|
4.38
|
72,770
|
|
|
9/20/2011
|
-0.80 / -4.60%
|
17.60
|
17.60
|
16.60
|
16.60
|
16.60
|
4.18
|
72,510
|
|
|
9/19/2011
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
4.38
|
39,670
|
|
|
9/16/2011
|
-0.90 / -4.95%
|
18.20
|
18.30
|
17.30
|
17.30
|
17.30
|
4.35
|
365,600
|
|
|
9/15/2011
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.58
|
21,810
|
|
|
9/14/2011
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.38
|
960
|
|
|