|
Closing price on 2/28/2014
|
|
| Open |
30.50 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
32,850 |
| Split-adjusted Price |
7.68 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.00
|
30.50
|
30.50
|
7.68
|
32,850
|
|
|
2/27/2014
|
-0.10 / -0.33%
|
30.30
|
30.80
|
30.10
|
30.40
|
30.40
|
7.65
|
27,650
|
|
|
2/26/2014
|
-0.80 / -2.56%
|
30.50
|
31.30
|
30.50
|
30.50
|
30.50
|
7.68
|
39,540
|
|
|
2/25/2014
|
-0.20 / -0.63%
|
30.70
|
31.90
|
30.50
|
31.30
|
31.30
|
7.88
|
38,890
|
|
|
2/24/2014
|
-0.10 / -0.32%
|
30.60
|
31.90
|
30.60
|
31.50
|
31.50
|
7.93
|
58,150
|
|
|
2/21/2014
|
+0.10 / +0.32%
|
30.20
|
31.60
|
30.10
|
31.60
|
31.60
|
7.95
|
30,000
|
|
|
2/20/2014
|
-1.00 / -3.08%
|
32.00
|
32.40
|
30.40
|
31.50
|
31.50
|
7.93
|
93,530
|
|
|
2/19/2014
|
-0.20 / -0.61%
|
34.00
|
34.00
|
31.80
|
32.50
|
32.50
|
8.18
|
183,430
|
|
|
2/18/2014
|
-0.80 / -2.39%
|
33.10
|
33.50
|
32.50
|
32.70
|
32.70
|
8.23
|
29,500
|
|
|
2/17/2014
|
+1.50 / +4.69%
|
32.10
|
33.50
|
32.00
|
33.50
|
33.50
|
8.43
|
96,020
|
|
|
2/14/2014
|
+1.20 / +3.90%
|
31.40
|
32.00
|
31.20
|
32.00
|
32.00
|
8.05
|
69,260
|
|
|
2/13/2014
|
-0.10 / -0.32%
|
30.80
|
31.50
|
30.30
|
30.80
|
30.80
|
7.75
|
124,970
|
|
|
2/12/2014
|
+0.70 / +2.32%
|
30.80
|
31.00
|
30.10
|
30.90
|
30.90
|
7.78
|
36,080
|
|
|
2/11/2014
|
-1.10 / -3.51%
|
31.70
|
32.00
|
30.10
|
30.20
|
30.20
|
7.60
|
65,010
|
|
|
2/10/2014
|
+1.50 / +5.03%
|
30.40
|
31.30
|
29.50
|
31.30
|
31.30
|
7.88
|
29,440
|
|
|
2/7/2014
|
-0.70 / -2.30%
|
30.50
|
30.90
|
29.80
|
29.80
|
29.80
|
7.50
|
64,020
|
|
|
2/6/2014
|
+1.20 / +4.10%
|
29.30
|
30.70
|
29.20
|
30.50
|
30.50
|
7.68
|
40,240
|
|
|
1/27/2014
|
+0.50 / +1.74%
|
29.40
|
29.40
|
28.00
|
29.30
|
29.30
|
7.37
|
30,150
|
|
|
1/24/2014
|
+1.00 / +3.60%
|
28.00
|
29.00
|
28.00
|
28.80
|
28.80
|
7.25
|
66,800
|
|
|
1/23/2014
|
+0.60 / +2.21%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.80
|
7.00
|
13,750
|
|
|
1/22/2014
|
+0.10 / +0.37%
|
27.20
|
28.00
|
27.20
|
27.20
|
27.20
|
6.85
|
107,290
|
|
|
1/21/2014
|
+0.10 / +0.37%
|
27.20
|
27.20
|
26.60
|
27.10
|
27.10
|
6.82
|
98,440
|
|
|
1/20/2014
|
+0.20 / +0.75%
|
27.00
|
27.10
|
26.80
|
27.00
|
27.00
|
6.80
|
98,270
|
|
|
1/17/2014
|
+0.30 / +1.13%
|
26.80
|
27.40
|
26.50
|
26.80
|
26.80
|
6.75
|
113,020
|
|
|
1/16/2014
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
26.50
|
26.50
|
6.67
|
59,270
|
|
|
1/15/2014
|
+0.10 / +0.38%
|
26.50
|
27.50
|
26.40
|
26.50
|
26.50
|
6.67
|
134,040
|
|
|
1/14/2014
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.40
|
6.64
|
96,450
|
|
|
1/13/2014
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.00
|
26.20
|
26.20
|
6.59
|
45,720
|
|
|
1/10/2014
|
-0.30 / -1.13%
|
26.70
|
26.80
|
26.20
|
26.20
|
26.20
|
6.59
|
61,490
|
|
|
1/9/2014
|
-0.10 / -0.38%
|
27.20
|
27.20
|
26.00
|
26.50
|
26.50
|
6.67
|
32,060
|
|
|