|
Closing price on 5/7/2012
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
49,560 |
| Split-adjusted Price |
2.94 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.94
|
49,560
|
|
|
5/4/2012
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.05
|
17,000
|
|
|
5/3/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.97
|
23,420
|
|
|
5/2/2012
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.12
|
6,920
|
|
|
4/27/2012
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.27
|
13,300
|
|
|
4/26/2012
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.22
|
410
|
|
|
4/25/2012
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.37
|
7,400
|
|
|
4/24/2012
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.30
|
11,640
|
|
|
4/23/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.25
|
41,060
|
|
|
4/20/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.10
|
21,000
|
|
|
4/19/2012
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.97
|
22,000
|
|
|
4/18/2012
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.05
|
39,400
|
|
|
4/17/2012
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.20
|
10,020
|
|
|
4/16/2012
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.17
|
16,430
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.25
|
11,400
|
|
|
4/12/2012
|
-0.40 / -3.01%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.25
|
34,600
|
|
|
4/11/2012
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.35
|
39,870
|
|
|
4/10/2012
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.20
|
29,600
|
|
|
4/9/2012
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.22
|
27,730
|
|
|
4/6/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.10
|
41,000
|
|
|
4/5/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.97
|
18,820
|
|
|
4/4/2012
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.84
|
34,870
|
|
|
4/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.89
|
0
|
|
|
3/30/2012
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.89
|
81,400
|
|
|
3/29/2012
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.05
|
17,900
|
|
|
3/28/2012
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.20
|
51,410
|
|
|
3/27/2012
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.35
|
110,890
|
|
|
3/26/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.50
|
53,140
|
|
|
3/23/2012
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.35
|
14,490
|
|
|
3/22/2012
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.20
|
29,680
|
|
|