|
Closing price on 4/3/2018
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
34,570 |
| Split-adjusted Price |
19.06 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.47
|
19.06
|
34,570
|
|
|
4/2/2018
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.68
|
19.06
|
11,380
|
|
|
3/30/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
18.50
|
19.80
|
19.18
|
19.16
|
94,160
|
|
|
3/29/2018
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.35
|
19.50
|
19.44
|
18.87
|
23,200
|
|
|
3/28/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.67
|
19.16
|
29,640
|
|
|
3/27/2018
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.65
|
19.90
|
20.00
|
19.26
|
10,050
|
|
|
3/26/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.63
|
19.16
|
153,970
|
|
|
3/23/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.86
|
19.35
|
63,910
|
|
|
3/22/2018
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.94
|
19.35
|
32,040
|
|
|
3/21/2018
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.14
|
19.35
|
21,400
|
|
|
3/20/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.85
|
20.00
|
19.99
|
19.35
|
62,940
|
|
|
3/19/2018
|
0.00 / 0.00%
|
19.90
|
20.45
|
19.90
|
20.00
|
20.21
|
19.35
|
131,990
|
|
|
3/16/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.17
|
19.35
|
126,080
|
|
|
3/15/2018
|
0.00 / 0.00%
|
20.00
|
20.35
|
19.70
|
20.00
|
19.93
|
19.35
|
146,590
|
|
|
3/14/2018
|
-0.20 / -0.99%
|
19.80
|
20.25
|
19.80
|
20.00
|
20.06
|
19.35
|
89,850
|
|
|
3/13/2018
|
+0.20 / +1.00%
|
20.50
|
20.50
|
19.80
|
20.20
|
20.03
|
19.55
|
117,900
|
|
|
3/12/2018
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.88
|
19.35
|
82,600
|
|
|
3/9/2018
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.25
|
20.40
|
20.38
|
19.74
|
27,080
|
|
|
3/8/2018
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.12
|
19.84
|
162,500
|
|
|
3/7/2018
|
-0.10 / -0.49%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.17
|
19.55
|
55,170
|
|
|
3/6/2018
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.90
|
20.30
|
20.06
|
19.64
|
44,470
|
|
|
3/5/2018
|
+0.05 / +0.25%
|
20.25
|
20.50
|
19.95
|
20.40
|
20.21
|
19.74
|
36,360
|
|
|
3/2/2018
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.00
|
20.35
|
20.17
|
19.69
|
125,570
|
|
|
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
|
|
|