|
Closing price on 3/9/2017
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
23.60 |
| Volume |
687,880 |
| Split-adjusted Price |
22.93 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
-1.00 / -4.05%
|
24.70
|
24.70
|
23.60
|
23.70
|
23.93
|
22.93
|
687,880
|
|
|
3/8/2017
|
+0.80 / +3.35%
|
24.00
|
25.00
|
22.90
|
24.70
|
23.62
|
23.90
|
943,710
|
|
|
3/7/2017
|
-1.10 / -4.40%
|
24.95
|
25.00
|
23.80
|
23.90
|
24.13
|
23.13
|
956,450
|
|
|
3/6/2017
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.60
|
25.00
|
25.07
|
24.19
|
466,290
|
|
|
3/3/2017
|
+1.05 / +4.33%
|
24.25
|
25.30
|
24.25
|
25.30
|
24.77
|
24.48
|
206,250
|
|
|
3/2/2017
|
-1.70 / -6.55%
|
25.20
|
25.80
|
24.20
|
24.25
|
24.54
|
23.47
|
749,380
|
|
|
3/1/2017
|
-1.95 / -6.99%
|
27.10
|
27.90
|
25.95
|
25.95
|
26.17
|
25.11
|
1,078,750
|
|
|
2/28/2017
|
-2.00 / -6.69%
|
29.50
|
29.80
|
27.90
|
27.90
|
28.50
|
27.00
|
885,350
|
|
|
2/27/2017
|
-0.30 / -0.99%
|
30.20
|
30.60
|
29.00
|
29.90
|
30.17
|
28.93
|
1,157,370
|
|
|
2/24/2017
|
+0.20 / +0.67%
|
30.20
|
30.90
|
27.95
|
30.20
|
30.26
|
29.22
|
1,085,420
|
|
|
2/23/2017
|
+1.10 / +3.81%
|
28.95
|
30.00
|
28.85
|
30.00
|
29.27
|
29.03
|
547,590
|
|
|
2/22/2017
|
+0.20 / +0.70%
|
28.75
|
29.00
|
28.40
|
28.90
|
28.80
|
27.96
|
350,220
|
|
|
2/21/2017
|
+0.20 / +0.70%
|
28.60
|
28.90
|
28.10
|
28.70
|
28.47
|
27.77
|
390,840
|
|
|
2/20/2017
|
+0.95 / +3.45%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.12
|
27.58
|
498,120
|
|
|
2/17/2017
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.40
|
27.55
|
27.63
|
26.66
|
250,030
|
|
|
2/16/2017
|
-0.30 / -1.08%
|
27.50
|
28.10
|
27.25
|
27.50
|
27.71
|
26.61
|
774,640
|
|
|
2/15/2017
|
+0.30 / +1.09%
|
27.50
|
28.00
|
27.00
|
27.80
|
27.66
|
26.90
|
434,970
|
|
|
2/14/2017
|
+0.95 / +3.58%
|
26.50
|
27.50
|
26.45
|
27.50
|
26.62
|
26.61
|
374,370
|
|
|
2/13/2017
|
+0.05 / +0.19%
|
26.50
|
26.90
|
26.40
|
26.55
|
26.57
|
25.69
|
247,860
|
|
|
2/10/2017
|
-0.35 / -1.30%
|
26.90
|
27.30
|
26.10
|
26.50
|
26.86
|
25.64
|
492,070
|
|
|
2/9/2017
|
+1.25 / +4.88%
|
25.80
|
27.00
|
25.40
|
26.85
|
26.40
|
25.98
|
744,980
|
|
|
2/8/2017
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.43
|
24.77
|
77,620
|
|
|
2/7/2017
|
-0.05 / -0.20%
|
25.80
|
25.85
|
25.40
|
25.55
|
25.63
|
24.72
|
77,790
|
|
|
2/6/2017
|
-0.05 / -0.19%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.44
|
24.77
|
83,530
|
|
|
2/3/2017
|
0.00 / 0.00%
|
25.75
|
25.90
|
25.10
|
25.65
|
25.54
|
24.82
|
66,790
|
|
|
2/2/2017
|
-0.35 / -1.35%
|
26.20
|
26.30
|
25.55
|
25.65
|
25.91
|
24.82
|
55,460
|
|
|
1/25/2017
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.20
|
26.00
|
25.77
|
25.16
|
102,290
|
|
|
1/24/2017
|
+0.55 / +2.18%
|
25.30
|
25.90
|
25.10
|
25.80
|
25.40
|
24.97
|
121,190
|
|
|
1/23/2017
|
-0.05 / -0.20%
|
25.40
|
25.40
|
25.00
|
25.25
|
25.11
|
24.43
|
339,820
|
|
|
1/20/2017
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.80
|
25.30
|
25.07
|
24.48
|
294,380
|
|
|