|
Closing price on 3/27/2014
|
|
| Open |
29.30 |
| High |
30.00 |
| Low |
28.90 |
| Volume |
618,250 |
| Split-adjusted Price |
7.45 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
-1.00 / -3.27%
|
29.30
|
30.00
|
28.90
|
29.60
|
29.60
|
7.45
|
618,250
|
|
|
3/26/2014
|
-2.00 / -6.13%
|
32.30
|
32.30
|
30.60
|
30.60
|
30.60
|
7.70
|
116,900
|
|
|
3/25/2014
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.60
|
8.21
|
49,710
|
|
|
3/24/2014
|
-0.20 / -0.60%
|
33.10
|
33.70
|
33.00
|
33.00
|
33.00
|
8.31
|
105,930
|
|
|
3/21/2014
|
+0.10 / +0.30%
|
33.50
|
33.50
|
33.00
|
33.20
|
33.20
|
8.36
|
59,400
|
|
|
3/20/2014
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.00
|
33.10
|
33.10
|
8.33
|
80,030
|
|
|
3/19/2014
|
-0.50 / -1.49%
|
33.00
|
33.50
|
33.00
|
33.10
|
33.10
|
8.33
|
82,590
|
|
|
3/18/2014
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.00
|
33.60
|
33.60
|
8.46
|
153,120
|
|
|
3/17/2014
|
+0.30 / +0.89%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
8.56
|
91,600
|
|
|
3/14/2014
|
+1.80 / +5.64%
|
32.00
|
34.10
|
32.00
|
33.70
|
33.70
|
8.48
|
530,840
|
|
|
3/13/2014
|
+0.20 / +0.63%
|
32.50
|
32.50
|
31.60
|
31.90
|
31.90
|
8.03
|
27,180
|
|
|
3/12/2014
|
+0.10 / +0.32%
|
31.60
|
32.50
|
31.30
|
31.70
|
31.70
|
7.98
|
27,990
|
|
|
3/11/2014
|
0.00 / 0.00%
|
31.60
|
31.70
|
31.10
|
31.60
|
31.60
|
7.95
|
93,230
|
|
|
3/10/2014
|
+0.10 / +0.32%
|
31.00
|
31.90
|
31.00
|
31.60
|
31.60
|
7.95
|
81,070
|
|
|
3/7/2014
|
+0.10 / +0.32%
|
31.60
|
31.60
|
30.90
|
31.50
|
31.50
|
7.93
|
28,250
|
|
|
3/6/2014
|
-0.40 / -1.26%
|
31.00
|
31.90
|
31.00
|
31.40
|
31.40
|
7.90
|
34,930
|
|
|
3/5/2014
|
+1.40 / +4.61%
|
30.20
|
31.80
|
30.00
|
31.80
|
31.80
|
8.00
|
55,310
|
|
|
3/4/2014
|
-0.40 / -1.30%
|
29.70
|
30.80
|
29.00
|
30.40
|
30.40
|
7.65
|
24,050
|
|
|
3/3/2014
|
+0.30 / +0.98%
|
30.50
|
30.80
|
29.60
|
30.80
|
30.80
|
7.75
|
23,580
|
|
|
2/28/2014
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.00
|
30.50
|
30.50
|
7.68
|
32,850
|
|
|
2/27/2014
|
-0.10 / -0.33%
|
30.30
|
30.80
|
30.10
|
30.40
|
30.40
|
7.65
|
27,650
|
|
|
2/26/2014
|
-0.80 / -2.56%
|
30.50
|
31.30
|
30.50
|
30.50
|
30.50
|
7.68
|
39,540
|
|
|
2/25/2014
|
-0.20 / -0.63%
|
30.70
|
31.90
|
30.50
|
31.30
|
31.30
|
7.88
|
38,890
|
|
|
2/24/2014
|
-0.10 / -0.32%
|
30.60
|
31.90
|
30.60
|
31.50
|
31.50
|
7.93
|
58,150
|
|
|
2/21/2014
|
+0.10 / +0.32%
|
30.20
|
31.60
|
30.10
|
31.60
|
31.60
|
7.95
|
30,000
|
|
|
2/20/2014
|
-1.00 / -3.08%
|
32.00
|
32.40
|
30.40
|
31.50
|
31.50
|
7.93
|
93,530
|
|
|
2/19/2014
|
-0.20 / -0.61%
|
34.00
|
34.00
|
31.80
|
32.50
|
32.50
|
8.18
|
183,430
|
|
|
2/18/2014
|
-0.80 / -2.39%
|
33.10
|
33.50
|
32.50
|
32.70
|
32.70
|
8.23
|
29,500
|
|
|
2/17/2014
|
+1.50 / +4.69%
|
32.10
|
33.50
|
32.00
|
33.50
|
33.50
|
8.43
|
96,020
|
|
|
2/14/2014
|
+1.20 / +3.90%
|
31.40
|
32.00
|
31.20
|
32.00
|
32.00
|
8.05
|
69,260
|
|
|