|
Closing price on 10/6/2010
|
|
| Open |
49.30 |
| High |
49.30 |
| Low |
48.00 |
| Volume |
1,890 |
| Split-adjusted Price |
11.28 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.93
|
1,300
|
|
|
9/7/2010
|
-2.00 / -3.74%
|
51.00
|
53.00
|
51.00
|
51.50
|
51.50
|
11.93
|
1,440
|
|
|
9/6/2010
|
+1.50 / +2.88%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
12.40
|
1,010
|
|
|
9/1/2010
|
+2.40 / +4.84%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
12.05
|
60
|
|
|
8/31/2010
|
+2.20 / +4.64%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
11.49
|
1,400
|
|
|
8/30/2010
|
+2.20 / +4.87%
|
45.50
|
47.40
|
45.50
|
47.40
|
47.40
|
10.98
|
13,150
|
|
|
8/27/2010
|
-2.30 / -4.84%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
10.47
|
10,000
|
|
|
8/26/2010
|
-2.50 / -5.00%
|
50.50
|
52.00
|
47.50
|
47.50
|
47.50
|
11.01
|
12,610
|
|
|
8/25/2010
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
11.59
|
1,300
|
|
|
8/24/2010
|
-1.00 / -1.96%
|
48.60
|
50.00
|
48.50
|
50.00
|
50.00
|
11.59
|
6,900
|
|
|