|
Closing price on 5/14/2013
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
2,490 |
| Split-adjusted Price |
3.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2013
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.40
|
2,490
|
|
|
5/13/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.80
|
3.47
|
3,660
|
|
|
5/10/2013
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
3.47
|
3,840
|
|
|
5/9/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
3.52
|
440
|
|
|
5/8/2013
|
+0.30 / +2.19%
|
14.30
|
14.30
|
12.80
|
14.00
|
14.00
|
3.52
|
10,350
|
|
|
5/7/2013
|
-0.60 / -4.20%
|
13.60
|
14.10
|
13.60
|
13.70
|
13.70
|
3.45
|
16,940
|
|
|
5/6/2013
|
-0.10 / -0.69%
|
14.70
|
14.90
|
14.00
|
14.30
|
14.30
|
3.60
|
6,300
|
|
|
5/3/2013
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
3.62
|
13,110
|
|
|
5/2/2013
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.70
|
3.70
|
13,210
|
|
|
4/26/2013
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.78
|
1,240
|
|
|
4/25/2013
|
+0.40 / +2.76%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
3.75
|
3,330
|
|
|
4/24/2013
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
3.65
|
12,010
|
|
|
4/23/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
3.60
|
3,950
|
|
|
4/22/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
3.60
|
13,350
|
|
|
4/18/2013
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.60
|
3,610
|
|
|
4/17/2013
|
-0.60 / -4.00%
|
15.00
|
15.10
|
14.20
|
14.40
|
14.40
|
3.62
|
4,150
|
|
|
4/16/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.00
|
15.00
|
15.00
|
3.78
|
9,590
|
|
|
4/15/2013
|
-0.10 / -0.66%
|
14.70
|
15.20
|
14.30
|
15.00
|
15.00
|
3.78
|
4,720
|
|
|
4/12/2013
|
-1.10 / -6.79%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.10
|
3.80
|
28,790
|
|
|
4/11/2013
|
-0.20 / -1.22%
|
16.70
|
16.70
|
15.60
|
16.20
|
16.20
|
4.08
|
5,860
|
|
|
4/10/2013
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.40
|
16.40
|
4.13
|
25,530
|
|
|
4/9/2013
|
-0.40 / -2.38%
|
16.80
|
17.20
|
16.30
|
16.40
|
16.40
|
4.13
|
25,710
|
|
|
4/8/2013
|
+1.00 / +6.33%
|
16.60
|
16.90
|
16.00
|
16.80
|
16.80
|
4.23
|
32,590
|
|
|
4/5/2013
|
+1.00 / +6.76%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
3.98
|
43,150
|
|
|
4/4/2013
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.73
|
24,370
|
|
|
4/3/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.50
|
22,470
|
|
|
4/2/2013
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.50
|
31,020
|
|
|
4/1/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.45
|
3,660
|
|
|
3/29/2013
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.45
|
12,570
|
|
|
3/28/2013
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.40
|
4,890
|
|
|