|
Closing price on 11/30/2010
|
|
| Open |
32.00 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
23,860 |
| Split-adjusted Price |
7.55 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+1.50 / +4.82%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
7.55
|
23,860
|
|
|
11/29/2010
|
-0.70 / -2.20%
|
31.40
|
31.40
|
30.80
|
31.10
|
31.10
|
7.21
|
16,840
|
|
|
11/26/2010
|
+0.40 / +1.27%
|
31.20
|
32.90
|
31.20
|
31.80
|
31.80
|
7.37
|
18,510
|
|
|
11/25/2010
|
-1.60 / -4.85%
|
32.50
|
34.00
|
31.40
|
31.40
|
31.40
|
7.28
|
23,510
|
|
|
11/24/2010
|
-0.50 / -1.49%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.65
|
1,200
|
|
|
11/23/2010
|
0.00 / 0.00%
|
32.10
|
33.50
|
32.10
|
33.50
|
33.50
|
7.76
|
2,010
|
|
|
11/22/2010
|
+0.80 / +2.45%
|
33.00
|
33.50
|
31.10
|
33.50
|
33.50
|
7.76
|
5,420
|
|
|
11/19/2010
|
-1.50 / -4.39%
|
33.00
|
35.80
|
32.70
|
32.70
|
32.70
|
7.58
|
6,600
|
|
|
11/18/2010
|
+0.40 / +1.18%
|
33.00
|
34.20
|
32.40
|
34.20
|
34.20
|
7.92
|
1,900
|
|
|
11/17/2010
|
+0.40 / +1.20%
|
33.00
|
33.80
|
31.80
|
33.80
|
33.80
|
7.83
|
5,660
|
|
|
11/16/2010
|
+0.40 / +1.21%
|
31.50
|
33.40
|
31.50
|
33.40
|
33.40
|
7.74
|
10,010
|
|
|
11/15/2010
|
-0.40 / -1.20%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
7.65
|
5,600
|
|
|
11/12/2010
|
-1.70 / -4.84%
|
35.50
|
35.50
|
33.40
|
33.40
|
33.40
|
7.74
|
3,290
|
|
|
11/11/2010
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
8.13
|
10
|
|
|
11/10/2010
|
-0.10 / -0.28%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.00
|
8.11
|
2,060
|
|
|
11/9/2010
|
-1.40 / -3.84%
|
36.00
|
36.00
|
35.00
|
35.10
|
35.10
|
8.13
|
9,440
|
|
|
11/8/2010
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.50
|
8.46
|
7,460
|
|
|
11/5/2010
|
+1.60 / +4.57%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.60
|
8.48
|
40
|
|
|
11/4/2010
|
-1.50 / -4.11%
|
35.10
|
37.00
|
35.00
|
35.00
|
35.00
|
8.11
|
220
|
|
|
11/3/2010
|
-1.00 / -2.67%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
8.46
|
70
|
|
|
11/2/2010
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.30
|
37.50
|
37.50
|
8.69
|
1,820
|
|
|
11/1/2010
|
-1.40 / -3.60%
|
39.00
|
39.00
|
37.50
|
37.50
|
37.50
|
8.69
|
6,110
|
|
|
10/29/2010
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.90
|
9.01
|
4,940
|
|
|
10/28/2010
|
-1.40 / -3.45%
|
40.10
|
40.10
|
39.00
|
39.20
|
39.20
|
9.08
|
10,300
|
|
|
10/27/2010
|
+1.90 / +4.91%
|
40.50
|
40.60
|
40.50
|
40.60
|
40.60
|
9.41
|
12,380
|
|
|
10/26/2010
|
-2.00 / -4.91%
|
40.90
|
41.50
|
38.70
|
38.70
|
38.70
|
8.97
|
22,440
|
|
|
10/25/2010
|
-2.10 / -4.91%
|
42.50
|
42.50
|
40.70
|
40.70
|
40.70
|
9.43
|
7,820
|
|
|
10/22/2010
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.80
|
42.80
|
42.80
|
9.92
|
4,270
|
|
|
10/21/2010
|
0.00 / 0.00%
|
40.90
|
42.80
|
40.80
|
42.80
|
42.80
|
9.92
|
670
|
|
|
10/20/2010
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
9.92
|
4,160
|
|
|