|
Closing price on 2/8/2018
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.35 |
| Volume |
37,280 |
| Split-adjusted Price |
19.84 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.35
|
20.50
|
20.52
|
19.84
|
37,280
|
|
|
2/7/2018
|
+1.00 / +5.00%
|
20.10
|
21.35
|
20.10
|
21.00
|
20.68
|
20.32
|
21,660
|
|
|
2/6/2018
|
-1.00 / -4.76%
|
20.00
|
21.10
|
19.55
|
20.00
|
20.01
|
19.35
|
217,040
|
|
|
2/5/2018
|
-0.90 / -4.11%
|
21.80
|
22.50
|
21.00
|
21.00
|
21.48
|
20.32
|
53,350
|
|
|
2/2/2018
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
22.04
|
21.19
|
39,210
|
|
|
2/1/2018
|
+0.05 / +0.23%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.41
|
21.48
|
103,020
|
|
|
1/31/2018
|
-0.05 / -0.23%
|
22.20
|
22.50
|
21.90
|
22.15
|
22.22
|
21.43
|
68,720
|
|
|
1/30/2018
|
+0.35 / +1.60%
|
20.70
|
22.30
|
20.70
|
22.20
|
21.92
|
21.48
|
140,280
|
|
|
1/29/2018
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.80
|
21.85
|
22.11
|
21.14
|
122,650
|
|
|
1/26/2018
|
-0.25 / -1.11%
|
22.20
|
22.60
|
22.20
|
22.25
|
22.41
|
21.53
|
81,120
|
|
|
1/25/2018
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.15
|
22.50
|
22.45
|
21.77
|
218,440
|
|
|
1/22/2018
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.73
|
21.97
|
177,730
|
|
|
1/19/2018
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.90
|
23.20
|
23.03
|
22.45
|
191,460
|
|
|
1/18/2018
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.92
|
22.26
|
57,820
|
|
|
1/17/2018
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.90
|
22.90
|
23.02
|
22.16
|
303,990
|
|
|
1/16/2018
|
-0.25 / -1.08%
|
23.35
|
23.35
|
22.85
|
23.00
|
22.98
|
22.26
|
90,290
|
|
|
1/15/2018
|
+0.05 / +0.22%
|
22.80
|
23.40
|
22.80
|
23.25
|
23.19
|
22.50
|
21,220
|
|
|
1/12/2018
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.70
|
23.20
|
22.98
|
22.45
|
132,300
|
|
|
1/11/2018
|
-0.10 / -0.43%
|
23.35
|
23.50
|
22.80
|
23.30
|
23.01
|
22.55
|
75,400
|
|
|
1/10/2018
|
-0.30 / -1.27%
|
23.70
|
23.90
|
23.20
|
23.40
|
23.53
|
22.64
|
47,350
|
|
|
1/9/2018
|
+0.60 / +2.60%
|
23.10
|
23.85
|
23.10
|
23.70
|
23.65
|
22.93
|
121,350
|
|
|
1/8/2018
|
+0.05 / +0.22%
|
23.05
|
23.50
|
23.00
|
23.10
|
23.27
|
22.35
|
82,340
|
|
|
1/5/2018
|
-0.85 / -3.56%
|
23.90
|
23.90
|
23.05
|
23.05
|
23.42
|
22.30
|
34,030
|
|
|
1/4/2018
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.49
|
23.13
|
221,900
|
|
|
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
|
|
|