|
Closing price on 1/22/2015
|
|
| Open |
52.00 |
| High |
53.00 |
| Low |
49.00 |
| Volume |
798,620 |
| Split-adjusted Price |
12.99 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-1.50 / -2.88%
|
52.00
|
53.00
|
49.00
|
50.50
|
50.50
|
12.99
|
798,620
|
|
|
1/21/2015
|
+3.00 / +6.12%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
13.38
|
748,570
|
|
|
1/20/2015
|
+3.20 / +6.99%
|
45.80
|
49.00
|
45.80
|
49.00
|
49.00
|
12.61
|
96,610
|
|
|
1/19/2015
|
-1.30 / -2.76%
|
47.40
|
47.40
|
45.80
|
45.80
|
45.80
|
11.78
|
44,140
|
|
|
1/16/2015
|
-1.40 / -2.89%
|
45.90
|
48.40
|
45.80
|
47.10
|
47.10
|
12.12
|
179,190
|
|
|
1/15/2015
|
-0.40 / -0.82%
|
47.10
|
48.50
|
47.10
|
48.50
|
48.50
|
12.48
|
22,060
|
|
|
1/14/2015
|
-0.50 / -1.01%
|
49.00
|
49.00
|
47.60
|
48.90
|
48.90
|
12.58
|
31,490
|
|
|
1/13/2015
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
12.71
|
10
|
|
|
1/12/2015
|
-0.60 / -1.21%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.00
|
12.61
|
9,440
|
|
|
1/9/2015
|
+0.60 / +1.22%
|
49.00
|
50.00
|
49.00
|
49.60
|
49.60
|
12.76
|
55,820
|
|
|
1/8/2015
|
-0.50 / -1.01%
|
51.00
|
51.00
|
48.50
|
49.00
|
49.00
|
12.61
|
4,570
|
|
|
1/7/2015
|
0.00 / 0.00%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.50
|
12.74
|
12,650
|
|
|
1/6/2015
|
-0.40 / -0.80%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
12.74
|
12,200
|
|
|
1/5/2015
|
-0.10 / -0.20%
|
48.00
|
49.90
|
48.00
|
49.90
|
49.90
|
12.84
|
11,500
|
|
|
12/31/2014
|
+1.00 / +2.04%
|
47.20
|
50.00
|
47.20
|
50.00
|
50.00
|
12.86
|
29,630
|
|
|
12/30/2014
|
-0.30 / -0.61%
|
48.80
|
49.10
|
47.00
|
49.00
|
49.00
|
12.61
|
31,320
|
|
|
12/29/2014
|
-0.60 / -1.20%
|
46.90
|
49.50
|
46.90
|
49.30
|
49.30
|
12.68
|
2,010
|
|
|
12/26/2014
|
-0.10 / -0.20%
|
47.00
|
49.90
|
46.60
|
49.90
|
49.90
|
12.84
|
19,060
|
|
|
12/25/2014
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.86
|
0
|
|
|
12/24/2014
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
12.86
|
800
|
|
|
12/23/2014
|
+0.80 / +1.63%
|
51.50
|
52.50
|
49.30
|
50.00
|
50.00
|
12.86
|
30,000
|
|
|
12/22/2014
|
+3.20 / +6.96%
|
48.90
|
49.20
|
48.00
|
49.20
|
49.20
|
12.66
|
86,210
|
|
|
12/19/2014
|
-1.90 / -3.97%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
11.84
|
12,550
|
|
|
12/18/2014
|
+2.40 / +5.27%
|
48.50
|
48.50
|
45.60
|
47.90
|
47.90
|
12.32
|
21,290
|
|
|
12/17/2014
|
-1.00 / -2.15%
|
48.00
|
48.00
|
43.50
|
45.50
|
45.50
|
11.71
|
681,110
|
|
|
12/16/2014
|
-2.50 / -5.10%
|
49.00
|
49.00
|
46.50
|
46.50
|
46.50
|
11.96
|
142,960
|
|
|
12/15/2014
|
-0.80 / -1.61%
|
50.00
|
50.50
|
49.00
|
49.00
|
49.00
|
12.61
|
40,610
|
|
|
12/12/2014
|
-0.10 / -0.20%
|
50.50
|
51.00
|
48.60
|
49.80
|
49.80
|
12.81
|
103,040
|
|
|
12/11/2014
|
-1.60 / -3.11%
|
50.00
|
51.50
|
49.90
|
49.90
|
49.90
|
12.84
|
41,380
|
|
|
12/10/2014
|
+0.50 / +0.98%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
13.25
|
15,530
|
|
|