|
Closing price on 9/20/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
1,410 |
| Split-adjusted Price |
2.32 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.32
|
1,410
|
|
|
9/19/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.32
|
10
|
|
|
9/18/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.21
|
6,000
|
|
|
9/17/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.29
|
1,260
|
|
|
9/14/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.32
|
2,010
|
|
|
9/13/2012
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.29
|
6,050
|
|
|
9/12/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.34
|
800
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.24
|
600
|
|
|
9/10/2012
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.24
|
2,650
|
|
|
9/7/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.34
|
5,390
|
|
|
9/6/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.44
|
3,500
|
|
|
9/5/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.34
|
20
|
|
|
9/4/2012
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.44
|
2,050
|
|
|
8/31/2012
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.54
|
19,000
|
|
|
8/30/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.67
|
5,060
|
|
|
8/29/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.54
|
2,200
|
|
|
8/28/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.44
|
6,200
|
|
|
8/27/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.34
|
15,540
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.44
|
14,600
|
|
|
8/23/2012
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.44
|
19,300
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.57
|
10,160
|
|
|
8/21/2012
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.69
|
13,300
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.82
|
14,460
|
|
|
8/17/2012
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.82
|
8,000
|
|
|
8/16/2012
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.79
|
16,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.92
|
2,010
|
|
|
8/14/2012
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.92
|
10,660
|
|
|
8/13/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.97
|
11,000
|
|
|
8/10/2012
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.00
|
8,210
|
|
|
8/9/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.05
|
13,400
|
|
|