|
Closing price on 8/3/2017
|
|
| Open |
24.60 |
| High |
24.80 |
| Low |
23.45 |
| Volume |
533,170 |
| Split-adjusted Price |
22.79 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-0.95 / -3.88%
|
24.60
|
24.80
|
23.45
|
23.55
|
23.88
|
22.79
|
533,170
|
|
|
8/2/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.00
|
24.50
|
24.27
|
23.71
|
421,400
|
|
|
8/1/2017
|
-0.20 / -0.80%
|
24.70
|
25.20
|
24.50
|
24.70
|
24.76
|
23.90
|
364,090
|
|
|
7/31/2017
|
+1.20 / +5.06%
|
23.80
|
25.35
|
23.50
|
24.90
|
24.92
|
24.09
|
787,930
|
|
|
7/28/2017
|
+0.70 / +3.04%
|
23.00
|
23.95
|
22.40
|
23.70
|
23.44
|
22.93
|
572,730
|
|
|
7/27/2017
|
-0.50 / -2.13%
|
23.60
|
23.90
|
22.70
|
23.00
|
23.22
|
22.26
|
352,250
|
|
|
7/26/2017
|
+1.50 / +6.82%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.13
|
22.74
|
949,190
|
|
|
7/25/2017
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.73
|
21.29
|
1,116,310
|
|
|
7/24/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.25
|
20.60
|
20.42
|
19.93
|
178,180
|
|
|
7/21/2017
|
-1.00 / -4.65%
|
21.60
|
21.60
|
20.50
|
20.50
|
21.37
|
19.84
|
395,090
|
|
|
7/20/2017
|
-0.25 / -1.15%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.55
|
20.80
|
378,280
|
|
|
7/19/2017
|
+1.40 / +6.88%
|
20.35
|
21.75
|
20.15
|
21.75
|
21.31
|
21.05
|
882,890
|
|
|
7/18/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.05
|
20.35
|
20.24
|
19.69
|
136,050
|
|
|
7/17/2017
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.20
|
20.35
|
20.28
|
19.69
|
145,480
|
|
|
7/14/2017
|
+0.05 / +0.25%
|
20.35
|
20.50
|
20.25
|
20.35
|
20.34
|
19.69
|
138,690
|
|
|
7/13/2017
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.37
|
19.64
|
96,040
|
|
|
7/12/2017
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.35
|
19.84
|
205,110
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.95
|
20.20
|
19.70
|
20.20
|
19.98
|
19.55
|
224,480
|
|
|
7/10/2017
|
-0.05 / -0.25%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.08
|
19.55
|
219,060
|
|
|
7/7/2017
|
-0.10 / -0.49%
|
20.30
|
20.55
|
20.25
|
20.25
|
20.33
|
19.59
|
133,180
|
|
|
7/6/2017
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.30
|
20.35
|
20.41
|
19.69
|
216,170
|
|
|
7/5/2017
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.58
|
19.84
|
69,570
|
|
|
7/4/2017
|
0.00 / 0.00%
|
20.65
|
20.90
|
20.55
|
20.65
|
20.71
|
19.98
|
121,750
|
|
|
7/3/2017
|
-0.55 / -2.59%
|
21.20
|
21.30
|
20.65
|
20.65
|
20.94
|
19.98
|
96,050
|
|
|
6/30/2017
|
+0.70 / +3.41%
|
20.55
|
21.50
|
20.55
|
21.20
|
21.11
|
20.51
|
628,050
|
|
|
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
|
|
|