|
Closing price on 1/3/2018
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
116,350 |
| Split-adjusted Price |
22.06 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.20 / -0.87%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.70
|
22.06
|
116,350
|
|
|
1/2/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.69
|
22.26
|
83,420
|
|
|
12/29/2017
|
+0.50 / +2.22%
|
22.45
|
23.10
|
22.45
|
23.00
|
22.72
|
22.26
|
130,120
|
|
|
12/28/2017
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.20
|
22.50
|
22.65
|
21.77
|
96,990
|
|
|
12/27/2017
|
-0.90 / -3.78%
|
23.50
|
23.55
|
22.90
|
22.90
|
23.05
|
22.16
|
162,240
|
|
|
12/26/2017
|
0.00 / 0.00%
|
23.80
|
23.85
|
23.20
|
23.80
|
23.39
|
23.03
|
85,810
|
|
|
12/25/2017
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.30
|
23.80
|
23.54
|
23.03
|
93,230
|
|
|
12/22/2017
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.68
|
22.74
|
420,690
|
|
|
12/21/2017
|
-0.70 / -2.89%
|
23.80
|
24.05
|
23.00
|
23.50
|
23.82
|
22.74
|
524,420
|
|
|
12/20/2017
|
-0.30 / -1.22%
|
24.90
|
24.90
|
23.80
|
24.20
|
24.31
|
23.42
|
632,920
|
|
|
12/19/2017
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.10
|
24.50
|
24.67
|
23.71
|
319,690
|
|
|
12/18/2017
|
+0.55 / +2.28%
|
24.15
|
24.90
|
24.15
|
24.70
|
24.63
|
23.90
|
636,460
|
|
|
12/15/2017
|
+0.45 / +1.90%
|
23.70
|
24.15
|
23.70
|
24.15
|
23.91
|
23.37
|
129,800
|
|
|
12/14/2017
|
+0.15 / +0.64%
|
23.50
|
23.85
|
23.30
|
23.70
|
23.56
|
22.93
|
48,640
|
|
|
12/13/2017
|
+0.55 / +2.39%
|
23.00
|
23.55
|
22.85
|
23.55
|
23.34
|
22.79
|
63,880
|
|
|
12/12/2017
|
-0.50 / -2.13%
|
22.80
|
23.50
|
22.50
|
23.00
|
22.93
|
22.26
|
67,250
|
|
|
12/11/2017
|
-0.40 / -1.67%
|
23.10
|
23.85
|
23.00
|
23.50
|
23.44
|
22.74
|
66,380
|
|
|
12/8/2017
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.79
|
23.13
|
138,750
|
|
|
12/7/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.00
|
24.06
|
23.22
|
154,380
|
|
|
12/6/2017
|
+0.60 / +2.55%
|
23.50
|
24.70
|
23.40
|
24.10
|
23.90
|
23.32
|
130,790
|
|
|
12/5/2017
|
-0.95 / -3.89%
|
24.45
|
25.10
|
23.50
|
23.50
|
24.46
|
22.74
|
298,040
|
|
|
12/4/2017
|
+0.85 / +3.60%
|
23.80
|
24.45
|
23.60
|
24.45
|
24.01
|
23.66
|
344,890
|
|
|
12/1/2017
|
+1.30 / +5.83%
|
22.30
|
23.85
|
22.30
|
23.60
|
23.38
|
22.84
|
461,520
|
|
|
11/30/2017
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.13
|
21.58
|
57,370
|
|
|
11/29/2017
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.30
|
21.48
|
96,430
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.57
|
21.77
|
105,810
|
|
|
11/27/2017
|
+0.85 / +3.93%
|
21.65
|
22.90
|
21.60
|
22.50
|
22.14
|
21.77
|
252,670
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.40
|
21.65
|
21.54
|
20.95
|
53,920
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.57
|
21.00
|
47,140
|
|
|
11/22/2017
|
+0.40 / +1.88%
|
21.55
|
21.70
|
21.55
|
21.70
|
21.64
|
21.00
|
60,910
|
|
|