|
Closing price on 6/29/2017
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
19.95 |
| Volume |
426,290 |
| Split-adjusted Price |
19.84 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.40 / +1.99%
|
20.20
|
20.50
|
19.95
|
20.50
|
20.10
|
19.84
|
426,290
|
|
|
6/28/2017
|
+0.10 / +0.50%
|
20.25
|
20.25
|
19.85
|
20.10
|
19.98
|
19.45
|
155,280
|
|
|
6/27/2017
|
-0.25 / -1.23%
|
20.25
|
20.25
|
19.90
|
20.00
|
20.02
|
19.35
|
172,620
|
|
|
6/26/2017
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.10
|
20.25
|
20.18
|
19.59
|
138,550
|
|
|
6/23/2017
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.10
|
20.25
|
20.29
|
19.59
|
366,820
|
|
|
6/22/2017
|
-0.05 / -0.25%
|
20.60
|
20.70
|
20.20
|
20.25
|
20.36
|
19.59
|
103,790
|
|
|
6/21/2017
|
-0.30 / -1.46%
|
20.45
|
20.70
|
20.20
|
20.30
|
20.33
|
19.64
|
244,800
|
|
|
6/20/2017
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.35
|
20.60
|
20.49
|
19.93
|
209,170
|
|
|
6/19/2017
|
-0.15 / -0.73%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.57
|
19.74
|
147,630
|
|
|
6/16/2017
|
+0.05 / +0.24%
|
20.40
|
20.80
|
20.40
|
20.55
|
20.53
|
19.88
|
88,380
|
|
|
6/15/2017
|
-0.20 / -0.97%
|
20.70
|
20.90
|
20.50
|
20.50
|
20.63
|
19.84
|
151,030
|
|
|
6/14/2017
|
-0.20 / -0.96%
|
20.90
|
21.05
|
20.70
|
20.70
|
20.81
|
20.03
|
240,380
|
|
|
6/13/2017
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.85
|
20.90
|
21.02
|
20.22
|
231,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
21.25
|
21.30
|
20.60
|
20.90
|
20.85
|
20.22
|
421,970
|
|
|
6/9/2017
|
+0.55 / +2.70%
|
20.35
|
21.20
|
20.35
|
20.90
|
20.72
|
20.22
|
332,420
|
|
|
6/8/2017
|
0.00 / 0.00%
|
20.35
|
20.45
|
20.25
|
20.35
|
20.31
|
19.69
|
102,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.35
|
20.37
|
19.69
|
149,510
|
|
|
6/6/2017
|
+0.05 / +0.25%
|
20.30
|
20.70
|
20.25
|
20.35
|
20.32
|
19.69
|
94,030
|
|
|
6/5/2017
|
-0.15 / -0.73%
|
20.45
|
20.60
|
20.20
|
20.30
|
20.31
|
19.64
|
154,040
|
|
|
6/2/2017
|
-0.05 / -0.24%
|
20.40
|
20.60
|
20.25
|
20.45
|
20.38
|
19.79
|
123,170
|
|
|
6/1/2017
|
-0.30 / -1.44%
|
20.65
|
20.95
|
20.30
|
20.50
|
20.50
|
19.84
|
52,240
|
|
|
5/31/2017
|
-0.10 / -0.48%
|
20.90
|
21.30
|
20.80
|
20.80
|
20.94
|
20.13
|
97,810
|
|
|
5/30/2017
|
+0.05 / +0.24%
|
20.90
|
21.50
|
20.90
|
20.90
|
21.21
|
20.22
|
240,860
|
|
|
5/29/2017
|
+0.45 / +2.21%
|
20.40
|
21.50
|
20.30
|
20.85
|
20.79
|
20.18
|
208,710
|
|
|
5/26/2017
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.45
|
19.74
|
86,500
|
|
|
5/25/2017
|
+0.30 / +1.48%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.49
|
19.93
|
105,710
|
|
|
5/24/2017
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.37
|
19.64
|
144,770
|
|
|
5/23/2017
|
-0.30 / -1.44%
|
20.65
|
20.80
|
20.50
|
20.50
|
20.53
|
19.84
|
68,670
|
|
|
5/22/2017
|
-0.20 / -0.95%
|
20.80
|
21.20
|
20.70
|
20.80
|
20.85
|
20.13
|
88,650
|
|
|
5/19/2017
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.60
|
21.00
|
20.98
|
20.32
|
250,380
|
|
|