|
Closing price on 7/26/2013
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
309,920 |
| Split-adjusted Price |
5.01 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
+1.30 / +6.99%
|
19.80
|
19.90
|
19.00
|
19.90
|
19.90
|
5.01
|
309,920
|
|
|
7/25/2013
|
+1.20 / +6.90%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.60
|
4.68
|
181,660
|
|
|
7/24/2013
|
+1.10 / +6.75%
|
16.70
|
17.40
|
16.50
|
17.40
|
17.40
|
4.38
|
338,920
|
|
|
7/23/2013
|
+0.50 / +3.16%
|
16.60
|
16.90
|
16.00
|
16.30
|
16.30
|
4.10
|
101,330
|
|
|
7/22/2013
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
3.98
|
132,810
|
|
|
7/19/2013
|
+0.90 / +6.47%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.80
|
3.73
|
88,400
|
|
|
7/18/2013
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
3.50
|
3,470
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.52
|
1,100
|
|
|
7/16/2013
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
3.52
|
1,340
|
|
|
7/15/2013
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
3.52
|
5,220
|
|
|
7/12/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
3.45
|
8,700
|
|
|
7/11/2013
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
3.45
|
6,180
|
|
|
7/10/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.50
|
2,480
|
|
|
7/9/2013
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
3.52
|
740
|
|
|
7/8/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
3.47
|
2,910
|
|
|
7/5/2013
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
3.47
|
1,030
|
|
|
7/4/2013
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
3.50
|
4,710
|
|
|
7/3/2013
|
-0.40 / -2.86%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
3.42
|
11,810
|
|
|
7/2/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
14.00
|
3.52
|
13,530
|
|
|
7/1/2013
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.50
|
9,670
|
|
|
6/28/2013
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
3.45
|
1,810
|
|
|
6/27/2013
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.52
|
1,910
|
|
|
6/26/2013
|
+0.60 / +4.44%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
3.55
|
2,820
|
|
|
6/25/2013
|
-0.60 / -4.26%
|
13.50
|
14.10
|
13.20
|
13.50
|
13.50
|
3.40
|
60,380
|
|
|
6/24/2013
|
+0.20 / +1.44%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
3.55
|
7,980
|
|
|
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
|
|
|