|
Closing price on 10/6/2011
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
63,840 |
| Split-adjusted Price |
3.88 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.18
|
36,160
|
|
|
9/12/2011
|
+0.70 / +4.61%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
4.00
|
104,710
|
|
|
9/9/2011
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
3.83
|
44,580
|
|
|
9/8/2011
|
+0.50 / +3.38%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
3.85
|
64,800
|
|
|
9/7/2011
|
+0.40 / +2.78%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.80
|
3.73
|
17,520
|
|
|
9/6/2011
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.40
|
3.62
|
34,350
|
|
|
9/5/2011
|
-0.70 / -4.43%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.10
|
3.80
|
28,870
|
|
|
9/1/2011
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
3.98
|
39,440
|
|
|
8/31/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.93
|
40,800
|
|
|
8/30/2011
|
+0.20 / +1.30%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.60
|
3.93
|
72,330
|
|
|
8/29/2011
|
+0.70 / +4.76%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
3.88
|
25,000
|
|
|
8/26/2011
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
3.70
|
20,510
|
|
|
8/25/2011
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.65
|
56,360
|
|
|