|
Closing price on 3/1/2018
|
|
| Open |
20.45 |
| High |
20.45 |
| Low |
19.80 |
| Volume |
105,090 |
| Split-adjusted Price |
19.74 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.10 / -0.49%
|
20.45
|
20.45
|
19.80
|
20.40
|
20.00
|
19.74
|
105,090
|
|
|
2/28/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.09
|
19.84
|
76,910
|
|
|
2/27/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.16
|
19.84
|
58,440
|
|
|
2/26/2018
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.20
|
20.50
|
20.44
|
19.84
|
48,690
|
|
|
2/23/2018
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.35
|
20.60
|
20.55
|
19.93
|
30,410
|
|
|
2/22/2018
|
-0.50 / -2.34%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.37
|
20.22
|
158,280
|
|
|
2/21/2018
|
0.00 / 0.00%
|
21.85
|
21.85
|
20.00
|
21.40
|
20.62
|
20.71
|
14,260
|
|
|
2/13/2018
|
+0.85 / +4.14%
|
21.10
|
21.40
|
20.55
|
21.40
|
20.82
|
20.71
|
27,470
|
|
|
2/12/2018
|
+0.05 / +0.24%
|
20.50
|
21.20
|
20.50
|
20.55
|
20.92
|
19.88
|
158,460
|
|
|
2/9/2018
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.40
|
20.50
|
19.82
|
19.84
|
25,580
|
|
|
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
|
|
|