|
Closing price on 10/12/2016
|
|
| Open |
16.55 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
493,940 |
| Split-adjusted Price |
16.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
+0.45 / +2.73%
|
16.55
|
17.20
|
16.50
|
16.95
|
16.96
|
16.40
|
493,940
|
|
|
10/11/2016
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.46
|
15.97
|
368,880
|
|
|
10/10/2016
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.50
|
16.75
|
16.79
|
16.21
|
325,720
|
|
|
10/7/2016
|
+0.05 / +0.30%
|
16.50
|
17.00
|
16.50
|
16.75
|
16.74
|
16.21
|
288,030
|
|
|
10/6/2016
|
+0.25 / +1.52%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.79
|
16.16
|
572,030
|
|
|
10/5/2016
|
-0.60 / -3.52%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.68
|
15.92
|
443,580
|
|
|
10/4/2016
|
-0.95 / -5.28%
|
18.00
|
18.00
|
17.00
|
17.05
|
17.40
|
16.50
|
553,350
|
|
|
10/3/2016
|
+0.60 / +3.45%
|
17.70
|
18.35
|
17.60
|
18.00
|
18.06
|
17.42
|
853,900
|
|
|
9/30/2016
|
+1.10 / +6.75%
|
16.20
|
17.40
|
15.75
|
17.40
|
16.60
|
16.84
|
1,014,580
|
|
|
9/29/2016
|
-1.20 / -6.86%
|
17.40
|
17.60
|
16.30
|
16.30
|
16.53
|
15.77
|
1,414,740
|
|
|
9/28/2016
|
-0.70 / -3.85%
|
18.10
|
18.30
|
17.45
|
17.50
|
17.77
|
16.93
|
545,200
|
|
|
9/27/2016
|
-0.35 / -1.89%
|
18.35
|
18.60
|
18.10
|
18.20
|
18.27
|
17.61
|
551,150
|
|
|
9/26/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.55
|
18.46
|
17.95
|
269,810
|
|
|
9/23/2016
|
+0.25 / +1.37%
|
18.30
|
18.90
|
18.30
|
18.55
|
18.60
|
17.95
|
641,160
|
|
|
9/22/2016
|
-0.50 / -2.66%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.39
|
17.71
|
457,200
|
|
|
9/21/2016
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.70
|
18.80
|
18.94
|
18.19
|
371,040
|
|
|
9/20/2016
|
-0.40 / -2.02%
|
19.90
|
19.90
|
19.10
|
19.40
|
19.61
|
18.77
|
481,030
|
|
|
9/19/2016
|
+0.65 / +3.39%
|
19.15
|
20.20
|
19.10
|
19.80
|
19.79
|
19.16
|
862,480
|
|
|
9/16/2016
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.30
|
19.15
|
18.95
|
18.53
|
533,780
|
|
|
9/15/2016
|
+0.10 / +0.52%
|
19.60
|
19.65
|
19.00
|
19.30
|
19.28
|
18.68
|
336,810
|
|
|
9/14/2016
|
-1.00 / -4.95%
|
19.80
|
20.20
|
19.00
|
19.20
|
19.41
|
18.58
|
736,450
|
|
|
9/13/2016
|
-1.20 / -5.61%
|
21.60
|
21.60
|
20.20
|
20.20
|
20.69
|
19.55
|
582,530
|
|
|
9/12/2016
|
-0.70 / -3.17%
|
21.90
|
21.90
|
21.00
|
21.40
|
21.46
|
20.71
|
591,930
|
|
|
9/9/2016
|
+0.30 / +1.38%
|
21.80
|
22.50
|
21.80
|
22.10
|
22.07
|
21.38
|
396,430
|
|
|
9/8/2016
|
-0.40 / -1.80%
|
22.00
|
22.50
|
21.50
|
21.80
|
21.89
|
21.09
|
368,120
|
|
|
9/7/2016
|
+0.60 / +2.78%
|
21.40
|
22.40
|
21.20
|
22.20
|
21.94
|
21.48
|
615,800
|
|
|
9/6/2016
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.68
|
20.90
|
175,720
|
|
|
9/5/2016
|
-0.20 / -0.90%
|
22.20
|
22.50
|
21.90
|
22.00
|
22.13
|
21.29
|
177,750
|
|
|
9/1/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.11
|
21.48
|
156,560
|
|
|
8/31/2016
|
0.00 / 0.00%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.22
|
21.58
|
190,630
|
|
|