|
Closing price on 5/21/2009
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.00 |
| Volume |
11,330 |
| Split-adjusted Price |
11.76 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
-0.50 / -0.93%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
11.76
|
11,330
|
|
|
5/20/2009
|
+2.00 / +3.88%
|
51.50
|
54.00
|
51.50
|
53.50
|
53.50
|
11.87
|
27,580
|
|
|
5/19/2009
|
+1.00 / +1.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
11.43
|
31,850
|
|
|
5/18/2009
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.50
|
11.21
|
8,340
|
|
|
5/15/2009
|
+1.00 / +2.04%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
11.10
|
22,880
|
|
|
5/14/2009
|
+1.00 / +2.08%
|
49.00
|
49.30
|
48.80
|
49.00
|
49.00
|
10.88
|
18,560
|
|
|
5/13/2009
|
-2.50 / -4.95%
|
51.50
|
51.50
|
48.00
|
48.00
|
48.00
|
10.65
|
16,970
|
|
|
5/12/2009
|
0.00 / 0.00%
|
49.00
|
50.50
|
49.00
|
50.50
|
50.50
|
11.21
|
33,190
|
|
|
5/11/2009
|
-1.00 / -1.94%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
11.21
|
50,290
|
|
|
5/8/2009
|
+1.50 / +3.00%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
11.43
|
66,220
|
|
|
5/7/2009
|
-4.50 / -8.26%
|
52.00
|
56.00
|
50.00
|
50.00
|
50.00
|
11.10
|
89,340
|
|
|
5/6/2009
|
-1.50 / -2.68%
|
54.50
|
58.50
|
54.00
|
54.50
|
55.75
|
12.10
|
110,040
|
|
|
5/5/2009
|
+2.50 / +4.67%
|
56.00
|
56.00
|
54.00
|
56.00
|
56.00
|
12.43
|
64,630
|
|
|
5/4/2009
|
+2.50 / +4.90%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
11.87
|
325,760
|
|
|
4/29/2009
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.90
|
51.00
|
51.00
|
11.32
|
61,850
|
|
|
4/28/2009
|
0.00 / 0.00%
|
47.70
|
49.00
|
47.70
|
49.00
|
49.00
|
10.88
|
9,150
|
|
|
4/27/2009
|
+0.50 / +1.03%
|
46.60
|
49.00
|
46.60
|
49.00
|
49.00
|
10.88
|
20,650
|
|
|
4/24/2009
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
10.77
|
10,170
|
|
|
4/23/2009
|
+2.20 / +4.51%
|
49.50
|
51.00
|
48.50
|
51.00
|
51.00
|
11.32
|
128,400
|
|
|
4/22/2009
|
+2.30 / +4.95%
|
44.50
|
48.80
|
44.50
|
48.80
|
48.80
|
10.83
|
116,400
|
|
|
4/21/2009
|
0.00 / 0.00%
|
44.20
|
46.50
|
44.20
|
46.50
|
46.50
|
10.32
|
68,780
|
|
|
4/20/2009
|
-2.40 / -4.91%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
10.32
|
38,420
|
|
|
4/17/2009
|
+2.30 / +4.94%
|
48.90
|
48.90
|
44.50
|
48.90
|
48.90
|
10.85
|
138,520
|
|
|
4/16/2009
|
+2.20 / +4.95%
|
45.50
|
46.60
|
44.50
|
46.60
|
46.60
|
10.34
|
60,670
|
|
|
4/15/2009
|
+0.60 / +1.37%
|
43.80
|
44.40
|
42.00
|
44.40
|
44.40
|
9.86
|
65,950
|
|
|
4/14/2009
|
-1.60 / -3.52%
|
45.40
|
45.40
|
43.40
|
43.80
|
43.80
|
9.72
|
44,670
|
|
|
4/13/2009
|
+1.90 / +4.37%
|
45.40
|
45.60
|
45.00
|
45.40
|
45.40
|
10.08
|
73,020
|
|
|
4/10/2009
|
+1.00 / +2.35%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.50
|
9.66
|
35,040
|
|
|
4/9/2009
|
-0.50 / -1.16%
|
43.90
|
43.90
|
41.10
|
42.50
|
42.50
|
9.43
|
39,200
|
|
|
4/8/2009
|
+1.50 / +3.61%
|
39.60
|
43.50
|
39.50
|
43.00
|
43.00
|
9.54
|
66,520
|
|
|