|
Closing price on 9/1/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
39,440 |
| Split-adjusted Price |
3.98 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
3.98
|
39,440
|
|
|
8/31/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.93
|
40,800
|
|
|
8/30/2011
|
+0.20 / +1.30%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.60
|
3.93
|
72,330
|
|
|
8/29/2011
|
+0.70 / +4.76%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
3.88
|
25,000
|
|
|
8/26/2011
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
3.70
|
20,510
|
|
|
8/25/2011
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.65
|
56,360
|
|
|
8/24/2011
|
-0.70 / -4.52%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
3.73
|
21,010
|
|
|
8/23/2011
|
+0.60 / +4.03%
|
15.10
|
15.60
|
14.80
|
15.50
|
15.50
|
3.90
|
70,740
|
|
|
8/22/2011
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
3.75
|
76,430
|
|
|
8/19/2011
|
+0.50 / +3.65%
|
14.10
|
14.30
|
13.80
|
14.20
|
14.20
|
3.57
|
120,640
|
|
|
8/18/2011
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
3.45
|
50,200
|
|
|
8/17/2011
|
+0.10 / +0.77%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
3.30
|
132,400
|
|
|
8/16/2011
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
3.27
|
124,510
|
|
|
8/15/2011
|
+0.10 / +0.76%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
3.35
|
27,020
|
|
|
8/12/2011
|
-0.60 / -4.35%
|
13.20
|
14.20
|
13.20
|
13.20
|
13.20
|
3.32
|
391,270
|
|
|
8/11/2011
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.47
|
57,370
|
|
|
8/10/2011
|
-0.70 / -4.61%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
3.65
|
54,650
|
|
|
8/9/2011
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.83
|
17,920
|
|
|
8/8/2011
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
4.00
|
2,110
|
|
|
8/5/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
4.03
|
3,560
|
|
|
8/4/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
4.05
|
10,720
|
|
|
8/3/2011
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.50
|
16.10
|
16.10
|
4.05
|
1,120
|
|
|
8/2/2011
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.03
|
3,700
|
|
|
8/1/2011
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
4.03
|
9,000
|
|
|
7/29/2011
|
+0.40 / +2.53%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
4.08
|
2,020
|
|
|
7/28/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
3.98
|
2,410
|
|
|
7/27/2011
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
3.98
|
1,680
|
|
|
7/26/2011
|
-0.50 / -3.09%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
3.95
|
11,070
|
|
|
7/25/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.08
|
0
|
|
|
7/22/2011
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
4.08
|
19,440
|
|
|