|
Closing price on 3/17/2011
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
12,660 |
| Split-adjusted Price |
5.60 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.50 / -2.08%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.50
|
5.60
|
12,660
|
|
|
3/16/2011
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.00
|
5.72
|
11,130
|
|
|
3/15/2011
|
-1.30 / -4.94%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
5.96
|
7,380
|
|
|
3/14/2011
|
-1.20 / -4.36%
|
27.90
|
27.90
|
26.20
|
26.30
|
26.30
|
6.27
|
10,960
|
|
|
3/11/2011
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
6.56
|
2,030
|
|
|
3/10/2011
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.56
|
3,400
|
|
|
3/9/2011
|
-0.90 / -3.17%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.56
|
1,350
|
|
|
3/8/2011
|
+0.40 / +1.43%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.40
|
6.77
|
320
|
|
|
3/7/2011
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.67
|
0
|
|
|
3/4/2011
|
-0.60 / -2.10%
|
27.30
|
28.60
|
27.30
|
28.00
|
28.00
|
6.67
|
810
|
|
|
3/3/2011
|
-1.00 / -3.38%
|
28.20
|
28.90
|
28.20
|
28.60
|
28.60
|
6.82
|
11,110
|
|
|
3/2/2011
|
+1.20 / +4.23%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
7.06
|
3,200
|
|
|
3/1/2011
|
-1.40 / -4.70%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.40
|
6.77
|
1,320
|
|
|
2/28/2011
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
7.10
|
2,690
|
|
|
2/25/2011
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.79
|
50
|
|
|
2/24/2011
|
-0.10 / -0.35%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.79
|
1,110
|
|
|
2/23/2011
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.60
|
6.82
|
2,760
|
|
|
2/22/2011
|
-1.10 / -3.68%
|
29.30
|
29.30
|
28.60
|
28.80
|
28.80
|
6.87
|
3,400
|
|
|
2/21/2011
|
-0.10 / -0.33%
|
29.30
|
29.90
|
28.50
|
29.90
|
29.90
|
7.13
|
4,510
|
|
|
2/18/2011
|
-0.80 / -2.60%
|
30.30
|
30.30
|
29.50
|
30.00
|
30.00
|
7.15
|
12,360
|
|
|
2/17/2011
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.00
|
30.80
|
30.80
|
7.34
|
4,360
|
|
|
2/16/2011
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
7.39
|
4,870
|
|
|
2/15/2011
|
-0.10 / -0.32%
|
31.10
|
31.30
|
31.10
|
31.10
|
31.10
|
7.41
|
1,360
|
|
|
2/14/2011
|
-0.20 / -0.64%
|
31.40
|
31.80
|
31.10
|
31.20
|
31.20
|
7.44
|
15,050
|
|
|
2/11/2011
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.20
|
31.40
|
31.40
|
7.49
|
1,520
|
|
|
2/10/2011
|
-0.10 / -0.32%
|
31.30
|
31.40
|
31.30
|
31.30
|
31.30
|
7.46
|
1,700
|
|
|
2/9/2011
|
-0.20 / -0.63%
|
31.60
|
31.70
|
31.00
|
31.40
|
31.40
|
7.49
|
10,530
|
|
|
2/8/2011
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.60
|
7.53
|
2,010
|
|
|
1/28/2011
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.50
|
31.60
|
31.60
|
7.53
|
13,320
|
|
|
1/27/2011
|
+0.80 / +2.58%
|
31.20
|
31.80
|
31.10
|
31.80
|
31.80
|
7.58
|
6,520
|
|
|