|
Closing price on 2/17/2009
|
|
| Open |
31.10 |
| High |
32.00 |
| Low |
31.10 |
| Volume |
35,900 |
| Split-adjusted Price |
6.93 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.90 / -2.80%
|
31.10
|
32.00
|
31.10
|
31.20
|
31.20
|
6.93
|
35,900
|
|
|
2/16/2009
|
-0.70 / -2.13%
|
32.00
|
32.80
|
32.00
|
32.10
|
32.10
|
7.12
|
17,630
|
|
|
2/13/2009
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.80
|
7.28
|
210
|
|
|
2/12/2009
|
-0.40 / -1.22%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
7.21
|
22,840
|
|
|
2/11/2009
|
+0.10 / +0.30%
|
32.50
|
33.00
|
32.50
|
32.90
|
32.90
|
7.08
|
35,770
|
|
|
2/10/2009
|
-1.20 / -3.53%
|
34.20
|
34.20
|
32.80
|
32.80
|
32.80
|
7.06
|
1,070
|
|
|
2/9/2009
|
+1.20 / +3.66%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
7.32
|
19,470
|
|
|
2/6/2009
|
+0.30 / +0.92%
|
32.90
|
32.90
|
32.60
|
32.80
|
32.80
|
7.06
|
17,970
|
|
|
2/5/2009
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.00
|
32.50
|
32.50
|
6.99
|
7,940
|
|
|
2/4/2009
|
+0.30 / +0.93%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.50
|
6.99
|
3,150
|
|
|
2/3/2009
|
-0.30 / -0.92%
|
32.50
|
32.50
|
32.10
|
32.20
|
32.20
|
6.93
|
23,600
|
|
|
2/2/2009
|
-0.50 / -1.52%
|
33.40
|
33.40
|
32.10
|
32.50
|
32.50
|
6.99
|
12,370
|
|
|
1/23/2009
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.30
|
33.00
|
33.00
|
7.10
|
8,260
|
|
|
1/22/2009
|
+0.70 / +2.19%
|
32.20
|
32.70
|
32.20
|
32.70
|
32.70
|
7.04
|
4,770
|
|
|
1/21/2009
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
6.89
|
15,780
|
|
|
1/20/2009
|
-0.20 / -0.62%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
6.89
|
3,060
|
|
|
1/19/2009
|
+1.10 / +3.54%
|
31.10
|
32.20
|
31.10
|
32.20
|
32.20
|
6.93
|
32,690
|
|
|
1/16/2009
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.10
|
6.69
|
6,530
|
|
|
1/15/2009
|
-0.10 / -0.32%
|
31.30
|
32.00
|
31.30
|
31.50
|
31.50
|
6.78
|
5,750
|
|
|
1/14/2009
|
+0.30 / +0.96%
|
30.10
|
31.80
|
30.10
|
31.60
|
31.60
|
6.80
|
22,180
|
|
|
1/13/2009
|
-1.00 / -3.10%
|
31.30
|
31.60
|
30.90
|
31.30
|
31.30
|
6.74
|
24,500
|
|
|
1/12/2009
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
6.95
|
2,230
|
|
|
1/9/2009
|
+0.70 / +2.20%
|
31.80
|
32.50
|
31.80
|
32.50
|
32.50
|
6.99
|
6,640
|
|
|
1/8/2009
|
-1.40 / -4.22%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.80
|
6.84
|
19,040
|
|
|
1/7/2009
|
+0.90 / +2.79%
|
32.50
|
33.20
|
32.50
|
33.20
|
33.20
|
7.15
|
23,290
|
|
|
1/6/2009
|
+0.70 / +2.22%
|
32.40
|
32.40
|
31.60
|
32.30
|
32.30
|
6.95
|
40,870
|
|
|
1/5/2009
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.50
|
31.60
|
31.60
|
6.80
|
17,350
|
|
|
1/2/2009
|
0.00 / 0.00%
|
30.70
|
31.50
|
30.70
|
31.50
|
31.50
|
6.78
|
2,720
|
|
|
12/31/2008
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.50
|
6.78
|
11,700
|
|
|
12/30/2008
|
+0.90 / +2.94%
|
31.00
|
31.50
|
30.40
|
31.50
|
31.50
|
6.78
|
35,640
|
|
|