|
Closing price on 6/21/2013
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
12,940 |
| Split-adjusted Price |
3.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
-0.30 / -2.11%
|
14.20
|
14.50
|
13.90
|
13.90
|
13.90
|
3.50
|
12,940
|
|
|
6/20/2013
|
+0.10 / +0.71%
|
13.90
|
14.70
|
13.90
|
14.20
|
14.20
|
3.57
|
14,110
|
|
|
6/19/2013
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.10
|
3.55
|
5,530
|
|
|
6/18/2013
|
+0.20 / +1.45%
|
13.50
|
14.70
|
13.50
|
14.00
|
14.00
|
3.52
|
17,100
|
|
|
6/17/2013
|
-0.80 / -5.48%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
3.47
|
38,860
|
|
|
6/14/2013
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.60
|
3.67
|
30,900
|
|
|
6/13/2013
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.60
|
3.67
|
7,020
|
|
|
6/12/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.60
|
3.67
|
10,930
|
|
|
6/11/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
3.67
|
19,610
|
|
|
6/10/2013
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
3.67
|
30,200
|
|
|
6/7/2013
|
+0.20 / +1.34%
|
15.70
|
15.70
|
14.90
|
15.10
|
15.10
|
3.80
|
9,050
|
|
|
6/6/2013
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.75
|
128,740
|
|
|
6/5/2013
|
-0.30 / -2.10%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
3.52
|
17,940
|
|
|
6/4/2013
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.80
|
14.30
|
14.30
|
3.60
|
67,230
|
|
|
6/3/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.50
|
41,560
|
|
|
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
|
|
|