|
Closing price on 11/15/2013
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
28,630 |
| Split-adjusted Price |
5.94 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
-0.20 / -0.84%
|
23.80
|
24.20
|
23.60
|
23.60
|
23.60
|
5.94
|
28,630
|
|
|
11/14/2013
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.80
|
5.99
|
23,300
|
|
|
11/13/2013
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
5.99
|
7,840
|
|
|
11/12/2013
|
+0.10 / +0.41%
|
24.10
|
24.50
|
23.90
|
24.20
|
24.20
|
6.09
|
30,570
|
|
|
11/11/2013
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.10
|
24.10
|
24.10
|
6.07
|
17,460
|
|
|
11/8/2013
|
+0.10 / +0.41%
|
24.20
|
25.00
|
24.10
|
24.50
|
24.50
|
6.17
|
16,780
|
|
|
11/7/2013
|
+0.20 / +0.83%
|
24.10
|
25.00
|
23.90
|
24.40
|
24.40
|
6.14
|
119,530
|
|
|
11/6/2013
|
+0.30 / +1.26%
|
24.90
|
24.90
|
23.60
|
24.20
|
24.20
|
6.09
|
36,060
|
|
|
11/5/2013
|
+0.40 / +1.70%
|
23.60
|
24.70
|
23.60
|
23.90
|
23.90
|
6.02
|
53,260
|
|
|
11/4/2013
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.50
|
5.91
|
16,420
|
|
|
11/1/2013
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.40
|
23.70
|
23.70
|
5.97
|
28,490
|
|
|
10/31/2013
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
5.99
|
12,800
|
|
|
10/30/2013
|
-0.50 / -2.08%
|
23.80
|
24.00
|
23.40
|
23.50
|
23.50
|
5.91
|
33,830
|
|
|
10/29/2013
|
+0.30 / +1.27%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
6.04
|
14,720
|
|
|
10/28/2013
|
-0.30 / -1.25%
|
24.40
|
24.40
|
23.30
|
23.70
|
23.70
|
5.97
|
36,930
|
|
|
10/25/2013
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.00
|
24.00
|
24.00
|
6.04
|
47,150
|
|
|
10/24/2013
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
6.04
|
22,430
|
|
|
10/23/2013
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.00
|
25.00
|
25.00
|
6.29
|
19,730
|
|
|
10/22/2013
|
-0.10 / -0.40%
|
24.50
|
24.80
|
24.00
|
24.70
|
24.70
|
6.22
|
82,440
|
|
|
10/21/2013
|
-0.50 / -1.98%
|
25.10
|
25.30
|
24.40
|
24.80
|
24.80
|
6.24
|
44,860
|
|
|
10/18/2013
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.30
|
6.37
|
38,810
|
|
|
10/17/2013
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.50
|
6.42
|
48,990
|
|
|
10/16/2013
|
+0.30 / +1.18%
|
25.60
|
25.70
|
25.20
|
25.70
|
25.70
|
6.47
|
24,170
|
|
|
10/15/2013
|
+0.40 / +1.60%
|
24.80
|
25.50
|
24.80
|
25.40
|
25.40
|
6.39
|
22,020
|
|
|
10/14/2013
|
-0.70 / -2.72%
|
25.70
|
25.70
|
24.60
|
25.00
|
25.00
|
6.29
|
24,440
|
|
|
10/11/2013
|
0.00 / 0.00%
|
25.70
|
27.00
|
25.40
|
25.70
|
25.70
|
6.47
|
132,800
|
|
|
10/10/2013
|
-0.80 / -3.02%
|
26.70
|
26.70
|
24.70
|
25.70
|
25.70
|
6.47
|
150,000
|
|
|
10/9/2013
|
+0.80 / +3.11%
|
25.70
|
27.00
|
25.70
|
26.50
|
26.50
|
6.67
|
116,440
|
|
|
10/8/2013
|
+0.90 / +3.63%
|
24.80
|
25.90
|
24.80
|
25.70
|
25.70
|
6.47
|
97,920
|
|
|
10/7/2013
|
+0.50 / +2.06%
|
24.40
|
25.40
|
24.10
|
24.80
|
24.80
|
6.24
|
53,150
|
|
|