|
Closing price on 6/3/2016
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.20 |
| Volume |
108,740 |
| Split-adjusted Price |
14.72 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.31
|
14.72
|
108,740
|
|
|
6/2/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.42
|
14.79
|
69,060
|
|
|
6/1/2016
|
+0.30 / +1.42%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.25
|
14.86
|
99,340
|
|
|
5/31/2016
|
-0.50 / -2.30%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.29
|
14.65
|
179,160
|
|
|
5/30/2016
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.69
|
15.00
|
56,070
|
|
|
5/27/2016
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.70
|
15.14
|
76,530
|
|
|
5/26/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.65
|
14.93
|
104,120
|
|
|
5/25/2016
|
+0.10 / +0.46%
|
21.50
|
22.60
|
21.50
|
21.70
|
21.86
|
15.00
|
87,270
|
|
|
5/24/2016
|
-1.00 / -4.42%
|
21.60
|
21.90
|
21.10
|
21.60
|
21.48
|
14.93
|
515,930
|
|
|
5/23/2016
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.10
|
22.60
|
22.63
|
15.62
|
10,650
|
|
|
5/20/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
15.76
|
35,330
|
|
|
5/19/2016
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.77
|
15.83
|
8,650
|
|
|
5/18/2016
|
-0.30 / -1.31%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.61
|
15.62
|
33,170
|
|
|
5/17/2016
|
+0.50 / +2.23%
|
22.30
|
22.90
|
22.00
|
22.90
|
22.33
|
15.83
|
109,170
|
|
|
5/16/2016
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.44
|
15.48
|
24,690
|
|
|
5/13/2016
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.77
|
15.62
|
24,420
|
|
|
5/12/2016
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.79
|
15.90
|
43,880
|
|
|
5/11/2016
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.68
|
15.76
|
42,460
|
|
|
5/10/2016
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.59
|
15.62
|
58,690
|
|
|
5/9/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.57
|
15.55
|
27,030
|
|
|
5/6/2016
|
+0.30 / +1.35%
|
22.20
|
23.40
|
22.20
|
22.50
|
22.72
|
15.55
|
43,350
|
|
|
5/5/2016
|
-1.30 / -5.53%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.78
|
15.34
|
140,190
|
|
|
5/4/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.50
|
23.36
|
16.24
|
72,640
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.30
|
23.60
|
23.61
|
16.31
|
38,920
|
|
|
4/28/2016
|
-0.80 / -3.28%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.84
|
16.31
|
92,570
|
|
|
4/27/2016
|
+0.10 / +0.41%
|
24.30
|
25.00
|
23.90
|
24.40
|
24.47
|
16.86
|
170,890
|
|
|
4/26/2016
|
+0.70 / +2.97%
|
23.40
|
24.30
|
23.40
|
24.30
|
23.95
|
16.80
|
167,400
|
|
|
4/25/2016
|
-0.20 / -0.84%
|
23.10
|
23.90
|
23.10
|
23.60
|
23.58
|
16.31
|
167,800
|
|
|
4/22/2016
|
-0.50 / -2.06%
|
25.00
|
25.50
|
22.90
|
23.80
|
24.54
|
16.45
|
602,770
|
|
|
4/21/2016
|
+1.50 / +6.58%
|
24.30
|
24.30
|
23.10
|
24.30
|
24.16
|
16.80
|
404,350
|
|
|