|
Closing price on 11/20/2015
|
|
| Open |
22.10 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
44,870 |
| Split-adjusted Price |
7.95 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.90 / +4.07%
|
22.10
|
23.40
|
22.10
|
23.00
|
22.89
|
7.95
|
44,870
|
|
|
11/19/2015
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.09
|
7.64
|
31,230
|
|
|
11/18/2015
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.22
|
7.60
|
78,210
|
|
|
11/17/2015
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.10
|
7.67
|
14,840
|
|
|
11/16/2015
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.01
|
7.60
|
34,260
|
|
|
11/13/2015
|
-0.20 / -0.89%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.04
|
7.71
|
26,590
|
|
|
11/12/2015
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.60
|
22.50
|
21.93
|
7.78
|
83,370
|
|
|
11/11/2015
|
-0.20 / -0.89%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.57
|
7.67
|
6,780
|
|
|
11/10/2015
|
+0.20 / +0.90%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.12
|
7.74
|
18,400
|
|
|
11/9/2015
|
-0.80 / -3.48%
|
23.00
|
23.30
|
22.20
|
22.20
|
22.36
|
7.67
|
62,350
|
|
|
11/6/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.00
|
23.00
|
22.46
|
7.95
|
31,750
|
|
|
11/5/2015
|
-0.20 / -0.86%
|
23.10
|
23.40
|
22.80
|
23.00
|
22.92
|
7.95
|
23,080
|
|
|
11/4/2015
|
-1.30 / -5.31%
|
23.10
|
24.10
|
23.00
|
23.20
|
23.32
|
8.02
|
30,580
|
|
|
11/3/2015
|
-0.60 / -2.39%
|
25.10
|
25.10
|
23.60
|
24.50
|
24.19
|
8.47
|
30,420
|
|
|
11/2/2015
|
+0.30 / +1.21%
|
25.60
|
25.60
|
24.30
|
25.10
|
25.00
|
8.67
|
35,160
|
|
|
10/30/2015
|
+1.60 / +6.90%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.67
|
8.57
|
153,330
|
|
|
10/29/2015
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
22.54
|
8.02
|
121,940
|
|
|
10/28/2015
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.73
|
7.50
|
16,290
|
|
|
10/27/2015
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.68
|
7.46
|
140,090
|
|
|
10/26/2015
|
+0.30 / +1.39%
|
21.50
|
22.20
|
21.50
|
21.90
|
21.77
|
7.57
|
44,470
|
|
|
10/23/2015
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.47
|
7.46
|
62,270
|
|
|
10/22/2015
|
-1.10 / -4.89%
|
22.50
|
22.80
|
21.40
|
21.40
|
22.03
|
7.40
|
37,180
|
|
|
10/21/2015
|
+0.90 / +4.17%
|
21.60
|
22.80
|
20.80
|
22.50
|
21.79
|
7.78
|
77,520
|
|
|
10/20/2015
|
-0.60 / -2.70%
|
22.10
|
22.20
|
21.50
|
21.60
|
21.71
|
7.46
|
18,470
|
|
|
10/19/2015
|
+0.10 / +0.45%
|
21.80
|
22.30
|
21.80
|
22.20
|
22.06
|
7.67
|
18,860
|
|
|
10/16/2015
|
-0.70 / -3.07%
|
22.80
|
22.80
|
21.40
|
22.10
|
21.95
|
7.64
|
206,860
|
|
|
10/15/2015
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
22.80
|
22.50
|
7.88
|
23,070
|
|
|
10/14/2015
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.60
|
22.80
|
22.84
|
7.88
|
38,580
|
|
|
10/13/2015
|
-0.80 / -3.32%
|
24.10
|
24.10
|
23.00
|
23.30
|
23.38
|
8.05
|
209,540
|
|
|
10/12/2015
|
+0.10 / +0.42%
|
25.50
|
25.60
|
24.10
|
24.10
|
24.76
|
8.33
|
3,070
|
|
|