|
Closing price on 5/17/2017
|
|
| Open |
20.45 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
169,500 |
| Split-adjusted Price |
19.64 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.15 / -0.73%
|
20.45
|
20.80
|
20.30
|
20.30
|
20.41
|
19.64
|
169,500
|
|
|
5/16/2017
|
-0.30 / -1.45%
|
20.75
|
20.95
|
20.45
|
20.45
|
20.62
|
19.79
|
230,530
|
|
|
5/15/2017
|
-0.25 / -1.19%
|
21.10
|
21.30
|
20.75
|
20.75
|
20.87
|
20.08
|
117,160
|
|
|
5/12/2017
|
+0.15 / +0.72%
|
20.85
|
21.00
|
20.70
|
21.00
|
20.89
|
20.32
|
73,930
|
|
|
5/11/2017
|
-0.25 / -1.18%
|
20.90
|
21.10
|
20.70
|
20.85
|
20.88
|
20.18
|
109,950
|
|
|
5/10/2017
|
-0.20 / -0.94%
|
21.30
|
21.80
|
20.80
|
21.10
|
21.19
|
20.42
|
70,770
|
|
|
5/9/2017
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.60
|
21.30
|
21.01
|
20.61
|
153,710
|
|
|
5/8/2017
|
-0.50 / -2.33%
|
21.40
|
21.45
|
21.00
|
21.00
|
21.18
|
20.32
|
148,890
|
|
|
5/5/2017
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.10
|
21.50
|
21.44
|
20.80
|
268,690
|
|
|
5/4/2017
|
-0.60 / -2.74%
|
21.90
|
23.00
|
21.30
|
21.30
|
22.13
|
20.61
|
176,820
|
|
|
5/3/2017
|
+1.20 / +5.80%
|
20.50
|
22.10
|
20.50
|
21.90
|
21.60
|
21.19
|
278,530
|
|
|
4/28/2017
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.58
|
20.03
|
50,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.70
|
20.03
|
51,170
|
|
|
4/26/2017
|
+0.50 / +2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.46
|
20.03
|
121,500
|
|
|
4/25/2017
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.15
|
19.55
|
86,470
|
|
|
4/24/2017
|
-0.70 / -3.33%
|
20.35
|
20.70
|
20.30
|
20.30
|
20.38
|
19.64
|
202,940
|
|
|
4/21/2017
|
0.00 / 0.00%
|
20.70
|
21.15
|
20.70
|
21.00
|
20.95
|
20.32
|
50,690
|
|
|
4/20/2017
|
+0.70 / +3.45%
|
20.30
|
21.30
|
20.30
|
21.00
|
20.97
|
20.32
|
132,790
|
|
|
4/19/2017
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.44
|
19.64
|
54,840
|
|
|
4/18/2017
|
+0.50 / +2.48%
|
20.30
|
20.70
|
19.60
|
20.70
|
20.04
|
20.03
|
201,490
|
|
|
4/17/2017
|
-1.25 / -5.83%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.75
|
19.55
|
112,020
|
|
|
4/14/2017
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.10
|
21.45
|
20.71
|
20.76
|
313,880
|
|
|
4/13/2017
|
-0.55 / -2.51%
|
21.60
|
21.60
|
21.20
|
21.35
|
21.36
|
20.66
|
195,250
|
|
|
4/12/2017
|
-0.90 / -3.95%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.27
|
21.19
|
281,170
|
|
|
4/11/2017
|
-0.50 / -2.15%
|
23.25
|
23.25
|
22.70
|
22.80
|
22.85
|
22.06
|
182,310
|
|
|
4/10/2017
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.08
|
22.55
|
191,330
|
|
|
4/7/2017
|
0.00 / 0.00%
|
23.20
|
23.45
|
23.00
|
23.10
|
23.13
|
22.35
|
74,610
|
|
|
4/5/2017
|
-0.35 / -1.49%
|
23.45
|
23.45
|
23.10
|
23.10
|
23.25
|
22.35
|
109,140
|
|
|
4/4/2017
|
+0.45 / +1.96%
|
23.00
|
23.55
|
23.00
|
23.45
|
23.36
|
22.69
|
168,350
|
|
|
4/3/2017
|
-0.30 / -1.29%
|
23.30
|
23.50
|
22.80
|
23.00
|
23.12
|
22.26
|
257,190
|
|
|