|
Closing price on 5/31/2013
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
21,540 |
| Split-adjusted Price |
3.47 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
3.47
|
21,540
|
|
|
5/30/2013
|
+0.20 / +1.46%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
3.50
|
27,010
|
|
|
5/29/2013
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
3.45
|
12,090
|
|
|
5/28/2013
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
3.45
|
22,220
|
|
|
5/27/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.70
|
14.10
|
14.10
|
3.55
|
16,550
|
|
|
5/24/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
3.50
|
2,890
|
|
|
5/23/2013
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.50
|
5,670
|
|
|
5/22/2013
|
+0.10 / +0.71%
|
13.60
|
14.60
|
13.60
|
14.10
|
14.10
|
3.55
|
15,620
|
|
|
5/21/2013
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.70
|
14.00
|
14.00
|
3.52
|
19,060
|
|
|
5/20/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.62
|
730
|
|
|
5/17/2013
|
+0.40 / +2.86%
|
14.20
|
14.40
|
13.70
|
14.40
|
14.40
|
3.62
|
2,720
|
|
|
5/16/2013
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
3.52
|
6,550
|
|
|
5/15/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.50
|
3.40
|
5,400
|
|
|
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
|
|
|