|
Closing price on 6/1/2011
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.30 |
| Volume |
10,600 |
| Split-adjusted Price |
4.35 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
-0.50 / -2.81%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
4.35
|
10,600
|
|
|
5/31/2011
|
-0.80 / -4.30%
|
18.40
|
18.50
|
17.80
|
17.80
|
17.80
|
4.48
|
24,910
|
|
|
5/30/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.68
|
11,100
|
|
|
5/27/2011
|
+0.70 / +3.91%
|
18.70
|
18.70
|
18.00
|
18.60
|
18.60
|
4.68
|
9,630
|
|
|
5/26/2011
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
4.51
|
2,420
|
|
|
5/25/2011
|
-1.80 / -9.52%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.10
|
4.30
|
3,130
|
|
|
5/24/2011
|
-0.40 / -2.07%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
4.51
|
8,360
|
|
|
5/23/2011
|
-0.70 / -3.50%
|
20.70
|
20.70
|
19.30
|
19.30
|
19.30
|
4.60
|
6,150
|
|
|
5/20/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.77
|
5,630
|
|
|
5/19/2011
|
-0.40 / -1.96%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
4.77
|
2,910
|
|
|
5/18/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.40
|
4.86
|
11,930
|
|
|
5/17/2011
|
+0.40 / +2.00%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.40
|
4.86
|
12,020
|
|
|
5/16/2011
|
-0.10 / -0.50%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
4.77
|
1,020
|
|
|
5/13/2011
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.79
|
2,390
|
|
|
5/12/2011
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.00
|
20.50
|
20.50
|
4.89
|
9,160
|
|
|
5/11/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.89
|
1,000
|
|
|
5/10/2011
|
-0.90 / -4.21%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.50
|
4.89
|
4,160
|
|
|
5/9/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.90
|
21.40
|
21.40
|
5.10
|
25,040
|
|
|
5/6/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.10
|
5,890
|
|
|
5/5/2011
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
5.10
|
7,100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.00
|
5.01
|
15,300
|
|
|
4/29/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
5.01
|
5,690
|
|
|
4/28/2011
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.40
|
20.90
|
20.90
|
4.98
|
56,340
|
|
|
4/27/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.80
|
4.96
|
5,980
|
|
|
4/26/2011
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.00
|
20.90
|
20.90
|
4.98
|
12,560
|
|
|
4/25/2011
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
4.98
|
4,100
|
|
|
4/22/2011
|
-0.20 / -0.95%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
4.96
|
1,310
|
|
|
4/21/2011
|
-0.80 / -3.67%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.00
|
5.01
|
5,800
|
|
|
4/20/2011
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.80
|
21.80
|
21.80
|
5.20
|
2,800
|
|
|
4/19/2011
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
5.20
|
8,170
|
|
|