|
Closing price on 8/20/2013
|
|
| Open |
21.10 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
59,180 |
| Split-adjusted Price |
5.26 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
-0.20 / -0.95%
|
21.10
|
21.40
|
20.70
|
20.90
|
20.90
|
5.26
|
59,180
|
|
|
8/19/2013
|
-0.40 / -1.86%
|
21.30
|
21.70
|
20.90
|
21.10
|
21.10
|
5.31
|
68,720
|
|
|
8/16/2013
|
+0.70 / +3.37%
|
20.80
|
21.90
|
20.80
|
21.50
|
21.50
|
5.41
|
116,570
|
|
|
8/15/2013
|
-0.40 / -1.89%
|
21.20
|
21.70
|
20.60
|
20.80
|
20.80
|
5.24
|
75,090
|
|
|
8/14/2013
|
-0.20 / -0.93%
|
21.00
|
21.20
|
20.60
|
21.20
|
21.20
|
5.34
|
41,660
|
|
|
8/13/2013
|
-0.50 / -2.28%
|
21.90
|
22.10
|
21.00
|
21.40
|
21.40
|
5.39
|
82,080
|
|
|
8/12/2013
|
+0.80 / +3.79%
|
21.10
|
22.20
|
21.00
|
21.90
|
21.90
|
5.51
|
56,560
|
|
|
8/9/2013
|
-0.30 / -1.40%
|
21.40
|
21.90
|
20.90
|
21.10
|
21.10
|
5.31
|
75,840
|
|
|
8/8/2013
|
-1.60 / -6.96%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
5.39
|
151,410
|
|
|
8/7/2013
|
+0.90 / +4.07%
|
22.10
|
23.60
|
22.10
|
23.00
|
23.00
|
5.79
|
149,690
|
|
|
8/6/2013
|
+1.40 / +6.76%
|
22.00
|
22.10
|
21.40
|
22.10
|
22.10
|
5.56
|
145,320
|
|
|
8/5/2013
|
+1.30 / +6.70%
|
19.30
|
20.70
|
19.10
|
20.70
|
20.70
|
5.21
|
239,880
|
|
|
8/2/2013
|
+0.20 / +1.04%
|
19.00
|
19.50
|
18.90
|
19.40
|
19.40
|
4.88
|
59,040
|
|
|
8/1/2013
|
-0.60 / -3.03%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.20
|
4.83
|
65,140
|
|
|
7/31/2013
|
+0.30 / +1.54%
|
19.90
|
20.40
|
19.30
|
19.80
|
19.80
|
4.98
|
59,500
|
|
|
7/30/2013
|
+0.50 / +2.63%
|
18.90
|
19.50
|
18.50
|
19.50
|
19.50
|
4.91
|
99,610
|
|
|
7/29/2013
|
-0.90 / -4.52%
|
20.00
|
20.00
|
18.70
|
19.00
|
19.00
|
4.78
|
137,860
|
|
|
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
|
|
|