|
Closing price on 7/18/2011
|
|
| Open |
15.80 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
1,220 |
| Split-adjusted Price |
4.03 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
-0.30 / -1.84%
|
15.80
|
16.80
|
15.80
|
16.00
|
16.00
|
4.03
|
1,220
|
|
|
7/15/2011
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
4.10
|
1,300
|
|
|
7/14/2011
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
4.13
|
8,020
|
|
|
7/13/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.03
|
33,540
|
|
|
7/12/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.03
|
950
|
|
|
7/11/2011
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
4.00
|
5,670
|
|
|
7/8/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.08
|
12,560
|
|
|
7/7/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
4.08
|
9,910
|
|
|
7/6/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
10,000
|
|
|
7/5/2011
|
-0.40 / -2.41%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.20
|
4.08
|
14,560
|
|
|
7/4/2011
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
4.18
|
16,310
|
|
|
7/1/2011
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
4.28
|
15,350
|
|
|
6/30/2011
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.40
|
1,690
|
|
|
6/29/2011
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.53
|
2,000
|
|
|
6/28/2011
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
4.43
|
310
|
|
|
6/27/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
4.48
|
6,740
|
|
|
6/24/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
4.48
|
2,230
|
|
|
6/23/2011
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.51
|
10
|
|
|
6/22/2011
|
+0.20 / +1.17%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
4.35
|
1,460
|
|
|
6/21/2011
|
+0.40 / +2.40%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
4.30
|
1,210
|
|
|
6/20/2011
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
4.20
|
12,960
|
|
|
6/17/2011
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
4.33
|
650
|
|
|
6/16/2011
|
+0.50 / +2.89%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
4.48
|
1,720
|
|
|
6/15/2011
|
-0.70 / -3.89%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
4.35
|
7,300
|
|
|
6/14/2011
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
4.53
|
13,100
|
|
|
6/13/2011
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
4.56
|
18,560
|
|
|
6/10/2011
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
4.53
|
9,590
|
|
|
6/9/2011
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
4.53
|
7,260
|
|
|
6/8/2011
|
+0.40 / +2.35%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.40
|
4.38
|
35,310
|
|
|
6/7/2011
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
4.28
|
26,110
|
|
|