|
Closing price on 2/29/2016
|
|
| Open |
36.20 |
| High |
37.20 |
| Low |
36.20 |
| Volume |
123,160 |
| Split-adjusted Price |
12.58 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
+0.20 / +0.55%
|
36.20
|
37.20
|
36.20
|
36.40
|
36.80
|
12.58
|
123,160
|
|
|
2/26/2016
|
+0.70 / +1.97%
|
35.30
|
36.70
|
35.30
|
36.20
|
36.26
|
12.51
|
179,550
|
|
|
2/25/2016
|
-1.50 / -4.05%
|
37.80
|
37.80
|
35.00
|
35.50
|
36.45
|
12.27
|
90,120
|
|
|
2/24/2016
|
+1.20 / +3.35%
|
36.50
|
37.80
|
35.00
|
37.00
|
36.83
|
12.79
|
87,330
|
|
|
2/23/2016
|
+2.30 / +6.87%
|
34.00
|
35.80
|
34.00
|
35.80
|
35.50
|
12.37
|
93,950
|
|
|
2/22/2016
|
+2.00 / +6.35%
|
33.30
|
33.50
|
32.00
|
33.50
|
32.97
|
11.58
|
62,180
|
|
|
2/19/2016
|
+1.50 / +5.00%
|
30.00
|
32.00
|
29.60
|
31.50
|
30.67
|
10.89
|
133,870
|
|
|
2/18/2016
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.79
|
10.37
|
84,690
|
|
|
2/17/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
29.00
|
28.67
|
10.02
|
37,710
|
|
|
2/16/2016
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.67
|
10.02
|
73,790
|
|
|
2/15/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
9.68
|
14,180
|
|
|
2/5/2016
|
+1.00 / +3.70%
|
27.30
|
28.00
|
27.30
|
28.00
|
27.50
|
9.68
|
21,380
|
|
|
2/4/2016
|
-0.40 / -1.46%
|
27.10
|
27.40
|
26.90
|
27.00
|
27.03
|
9.33
|
33,520
|
|
|
2/3/2016
|
+1.00 / +3.79%
|
26.90
|
27.40
|
26.20
|
27.40
|
26.62
|
9.47
|
42,980
|
|
|
2/2/2016
|
+0.80 / +3.13%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.59
|
9.12
|
6,620
|
|
|
2/1/2016
|
-0.20 / -0.78%
|
25.80
|
26.80
|
25.50
|
25.60
|
25.88
|
8.85
|
213,120
|
|
|
1/29/2016
|
+0.90 / +3.61%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.19
|
8.92
|
12,670
|
|
|
1/28/2016
|
+0.10 / +0.40%
|
25.00
|
26.40
|
24.90
|
24.90
|
25.08
|
8.61
|
21,510
|
|
|
1/27/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.57
|
39,700
|
|
|
1/26/2016
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.10
|
24.80
|
24.51
|
8.57
|
22,590
|
|
|
1/25/2016
|
+0.80 / +3.33%
|
24.80
|
25.00
|
24.50
|
24.80
|
24.77
|
8.57
|
28,660
|
|
|
1/22/2016
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.29
|
38,010
|
|
|
1/21/2016
|
+0.70 / +2.94%
|
23.20
|
25.00
|
23.20
|
24.50
|
23.80
|
8.47
|
16,390
|
|
|
1/20/2016
|
-0.60 / -2.46%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.81
|
8.22
|
1,050
|
|
|
1/19/2016
|
+0.80 / +3.39%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.40
|
8.43
|
26,020
|
|
|
1/18/2016
|
-1.20 / -4.84%
|
24.40
|
24.70
|
23.60
|
23.60
|
23.87
|
8.16
|
41,880
|
|
|
1/15/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.87
|
8.57
|
50,200
|
|
|
1/14/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.49
|
8.57
|
13,110
|
|
|
1/13/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.92
|
8.57
|
18,500
|
|
|
1/12/2016
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.40
|
8.64
|
145,020
|
|
|