|
Closing price on 12/1/2008
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
19,870 |
| Split-adjusted Price |
5.94 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.60
|
5.94
|
19,870
|
|
|
11/28/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.92
|
10,240
|
|
|
11/27/2008
|
-0.40 / -1.50%
|
26.90
|
27.00
|
26.20
|
26.20
|
26.20
|
5.64
|
8,970
|
|
|
11/26/2008
|
+0.10 / +0.38%
|
25.90
|
27.20
|
25.90
|
26.60
|
26.60
|
5.72
|
14,800
|
|
|
11/25/2008
|
-1.10 / -3.99%
|
28.00
|
28.00
|
26.30
|
26.50
|
26.50
|
5.70
|
27,660
|
|
|
11/24/2008
|
-1.40 / -4.83%
|
30.10
|
30.10
|
27.60
|
27.60
|
27.60
|
5.94
|
13,050
|
|
|
11/21/2008
|
-1.50 / -4.92%
|
29.10
|
30.00
|
29.00
|
29.00
|
29.00
|
6.24
|
10,280
|
|
|
11/20/2008
|
-1.50 / -4.69%
|
30.50
|
31.00
|
30.40
|
30.50
|
30.50
|
6.56
|
17,710
|
|
|
11/19/2008
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.40
|
32.00
|
32.00
|
6.89
|
27,450
|
|
|
11/18/2008
|
-1.70 / -4.99%
|
33.20
|
33.50
|
32.40
|
32.40
|
32.40
|
6.97
|
31,130
|
|
|
11/17/2008
|
-1.10 / -3.13%
|
35.00
|
35.00
|
34.00
|
34.10
|
34.10
|
7.34
|
5,750
|
|
|
11/14/2008
|
+0.20 / +0.57%
|
35.20
|
35.50
|
35.20
|
35.20
|
35.20
|
7.58
|
26,950
|
|
|
11/13/2008
|
+0.30 / +0.86%
|
34.50
|
35.50
|
34.50
|
35.00
|
35.00
|
7.53
|
24,400
|
|
|
11/12/2008
|
-0.30 / -0.86%
|
33.30
|
34.90
|
33.30
|
34.70
|
34.70
|
7.47
|
58,300
|
|
|
11/11/2008
|
-0.90 / -2.51%
|
35.00
|
35.00
|
34.20
|
35.00
|
35.00
|
7.53
|
49,890
|
|
|
11/10/2008
|
+0.80 / +2.28%
|
35.30
|
35.90
|
35.10
|
35.90
|
35.90
|
7.73
|
50,100
|
|
|
11/7/2008
|
-1.80 / -4.88%
|
35.10
|
36.60
|
35.10
|
35.10
|
35.10
|
7.55
|
19,470
|
|
|
11/6/2008
|
+1.20 / +3.36%
|
35.00
|
37.40
|
35.00
|
36.90
|
36.90
|
7.94
|
67,420
|
|
|
11/5/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.60
|
35.70
|
35.70
|
7.68
|
110,030
|
|
|
11/4/2008
|
+1.60 / +4.94%
|
31.70
|
34.00
|
31.20
|
34.00
|
34.00
|
7.32
|
64,120
|
|
|
11/3/2008
|
-1.20 / -3.57%
|
32.60
|
34.00
|
32.00
|
32.40
|
32.40
|
6.97
|
42,590
|
|
|
10/31/2008
|
-1.70 / -4.82%
|
36.30
|
36.30
|
33.60
|
33.60
|
33.60
|
7.23
|
18,930
|
|
|
10/30/2008
|
+0.30 / +0.86%
|
35.50
|
37.00
|
35.30
|
35.30
|
35.30
|
7.60
|
12,450
|
|
|
10/29/2008
|
-0.50 / -1.41%
|
37.10
|
37.10
|
34.50
|
35.00
|
35.00
|
7.53
|
24,400
|
|
|
10/28/2008
|
-1.80 / -4.83%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.50
|
7.64
|
16,300
|
|
|
10/27/2008
|
-1.90 / -4.85%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
8.03
|
810
|
|
|
10/24/2008
|
-11.30 / -22.38%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
8.44
|
15,100
|
|
|
10/23/2008
|
-2.50 / -4.72%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
8.88
|
24,540
|
|
|
10/22/2008
|
-0.50 / -0.93%
|
52.00
|
53.00
|
51.50
|
53.00
|
53.00
|
9.32
|
10,920
|
|
|
10/21/2008
|
-1.50 / -2.73%
|
55.50
|
55.50
|
53.50
|
53.50
|
53.50
|
9.40
|
22,240
|
|
|