|
Closing price on 12/2/2009
|
|
| Open |
54.50 |
| High |
55.50 |
| Low |
53.50 |
| Volume |
37,040 |
| Split-adjusted Price |
12.06 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-2.00 / -3.60%
|
54.50
|
55.50
|
53.50
|
53.50
|
53.50
|
12.06
|
37,040
|
|
|
12/1/2009
|
+0.50 / +0.91%
|
57.00
|
57.00
|
54.50
|
55.50
|
55.50
|
12.51
|
2,670
|
|
|
11/30/2009
|
0.00 / 0.00%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
12.40
|
11,740
|
|
|
11/27/2009
|
+1.00 / +1.85%
|
51.50
|
56.50
|
51.50
|
55.00
|
55.00
|
12.40
|
38,510
|
|
|
11/26/2009
|
-2.50 / -4.42%
|
54.00
|
54.50
|
54.00
|
54.00
|
54.00
|
12.17
|
80,940
|
|
|
11/25/2009
|
-2.50 / -4.24%
|
58.50
|
58.50
|
56.50
|
56.50
|
56.50
|
12.74
|
46,740
|
|
|
11/24/2009
|
+0.50 / +0.85%
|
59.50
|
59.50
|
58.00
|
59.00
|
59.00
|
13.30
|
36,230
|
|
|
11/23/2009
|
-1.50 / -2.50%
|
61.00
|
61.00
|
58.50
|
58.50
|
58.50
|
13.19
|
9,470
|
|
|
11/20/2009
|
-1.00 / -1.64%
|
61.50
|
62.00
|
60.00
|
60.00
|
60.00
|
13.53
|
13,730
|
|
|
11/19/2009
|
+0.50 / +0.83%
|
62.00
|
62.00
|
60.50
|
61.00
|
61.00
|
13.75
|
32,250
|
|
|
11/18/2009
|
-1.50 / -2.42%
|
61.50
|
62.00
|
60.50
|
60.50
|
60.50
|
13.64
|
16,420
|
|
|
11/17/2009
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.00
|
62.00
|
62.00
|
13.98
|
6,230
|
|
|
11/16/2009
|
-1.50 / -2.38%
|
63.50
|
63.50
|
61.50
|
61.50
|
61.50
|
13.87
|
12,970
|
|
|
11/13/2009
|
0.00 / 0.00%
|
60.50
|
63.00
|
60.00
|
63.00
|
63.00
|
14.20
|
56,340
|
|
|
11/12/2009
|
+2.00 / +3.28%
|
62.50
|
63.50
|
62.00
|
63.00
|
63.00
|
14.20
|
23,020
|
|
|
11/11/2009
|
0.00 / 0.00%
|
61.50
|
61.50
|
58.50
|
61.00
|
61.00
|
13.75
|
44,070
|
|
|
11/10/2009
|
+0.50 / +0.83%
|
62.00
|
62.00
|
58.00
|
61.00
|
61.00
|
13.75
|
23,560
|
|
|
11/9/2009
|
-3.00 / -4.72%
|
62.50
|
63.00
|
60.50
|
60.50
|
60.50
|
13.64
|
49,440
|
|
|
11/6/2009
|
+3.00 / +4.96%
|
63.50
|
63.50
|
62.50
|
63.50
|
63.50
|
14.32
|
34,750
|
|
|
11/5/2009
|
+2.50 / +4.31%
|
58.00
|
60.50
|
58.00
|
60.50
|
60.50
|
13.64
|
122,020
|
|
|
11/4/2009
|
-2.50 / -4.13%
|
59.00
|
61.00
|
57.50
|
58.00
|
58.00
|
13.08
|
115,440
|
|
|
11/3/2009
|
-3.00 / -4.72%
|
61.50
|
62.50
|
60.50
|
60.50
|
60.50
|
13.64
|
125,390
|
|
|
11/2/2009
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
14.32
|
22,410
|
|
|
10/30/2009
|
+0.50 / +0.76%
|
67.50
|
67.50
|
66.00
|
66.50
|
66.50
|
14.99
|
9,820
|
|
|
10/29/2009
|
-1.50 / -2.22%
|
64.50
|
67.00
|
64.50
|
66.00
|
66.00
|
14.88
|
104,920
|
|
|
10/28/2009
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
15.22
|
17,350
|
|
|
10/27/2009
|
-3.50 / -4.93%
|
68.00
|
70.00
|
67.50
|
67.50
|
67.50
|
15.22
|
53,880
|
|
|
10/26/2009
|
-2.00 / -2.74%
|
74.00
|
74.00
|
70.50
|
71.00
|
71.00
|
16.01
|
44,920
|
|
|
10/23/2009
|
+1.00 / +1.39%
|
73.00
|
74.00
|
72.50
|
73.00
|
73.00
|
16.46
|
246,300
|
|
|
10/22/2009
|
0.00 / 0.00%
|
70.50
|
74.00
|
70.50
|
72.00
|
72.00
|
16.23
|
172,320
|
|
|