|
Closing price on 12/21/2010
|
|
| Open |
35.70 |
| High |
35.80 |
| Low |
34.10 |
| Volume |
20,790 |
| Split-adjusted Price |
8.30 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
+0.10 / +0.28%
|
35.70
|
35.80
|
34.10
|
35.80
|
35.80
|
8.30
|
20,790
|
|
|
12/20/2010
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.00
|
35.70
|
35.70
|
8.27
|
6,280
|
|
|
12/17/2010
|
+0.30 / +0.84%
|
35.60
|
36.50
|
34.30
|
35.90
|
35.90
|
8.32
|
4,860
|
|
|
12/16/2010
|
-0.30 / -0.84%
|
35.90
|
35.90
|
35.00
|
35.60
|
35.60
|
8.25
|
4,310
|
|
|
12/15/2010
|
+0.20 / +0.56%
|
36.40
|
36.40
|
35.00
|
35.90
|
35.90
|
8.32
|
10,210
|
|
|
12/14/2010
|
+0.20 / +0.56%
|
36.50
|
36.50
|
33.80
|
35.70
|
35.70
|
8.27
|
43,420
|
|
|
12/13/2010
|
+0.30 / +0.85%
|
36.10
|
36.20
|
35.40
|
35.50
|
35.50
|
8.23
|
43,610
|
|
|
12/10/2010
|
-0.20 / -0.56%
|
35.60
|
36.00
|
35.20
|
35.20
|
35.20
|
8.16
|
6,860
|
|
|
12/9/2010
|
0.00 / 0.00%
|
33.80
|
35.40
|
33.80
|
35.40
|
35.40
|
8.20
|
3,660
|
|
|
12/8/2010
|
0.00 / 0.00%
|
33.80
|
35.40
|
33.70
|
35.40
|
35.40
|
8.20
|
22,650
|
|
|
12/7/2010
|
-0.60 / -1.67%
|
36.00
|
36.00
|
34.20
|
35.40
|
35.40
|
8.20
|
19,810
|
|
|
12/6/2010
|
+1.20 / +3.45%
|
36.40
|
36.40
|
33.20
|
36.00
|
36.00
|
8.34
|
15,290
|
|
|
12/3/2010
|
+0.80 / +2.35%
|
34.00
|
35.70
|
34.00
|
34.80
|
34.80
|
8.06
|
29,530
|
|
|
12/2/2010
|
+1.00 / +3.03%
|
33.10
|
34.00
|
33.10
|
34.00
|
34.00
|
7.88
|
5,130
|
|
|
12/1/2010
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.60
|
33.00
|
33.00
|
7.65
|
5,260
|
|
|
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
|
|
|