|
Closing price on 9/5/2013
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.80 |
| Volume |
16,990 |
| Split-adjusted Price |
4.76 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
18.90
|
18.90
|
4.76
|
16,990
|
|
|
9/4/2013
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
4.76
|
45,840
|
|
|
9/3/2013
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.90
|
4.76
|
46,600
|
|
|
8/30/2013
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.50
|
4.91
|
29,020
|
|
|
8/29/2013
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.00
|
19.00
|
4.78
|
29,150
|
|
|
8/28/2013
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.00
|
4.78
|
108,420
|
|
|
8/27/2013
|
-1.00 / -4.90%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
4.88
|
22,650
|
|
|
8/26/2013
|
+0.70 / +3.55%
|
19.10
|
20.40
|
19.00
|
20.40
|
20.40
|
5.13
|
58,110
|
|
|
8/23/2013
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.70
|
19.70
|
4.96
|
67,030
|
|
|
8/22/2013
|
-1.20 / -5.74%
|
20.60
|
20.80
|
19.50
|
19.70
|
19.70
|
4.96
|
106,190
|
|
|
8/21/2013
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.90
|
5.26
|
34,920
|
|
|
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
|
|
|