|
Closing price on 1/20/2017
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
294,380 |
| Split-adjusted Price |
24.48 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.80
|
25.30
|
25.07
|
24.48
|
294,380
|
|
|
1/19/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.05
|
25.30
|
25.25
|
24.48
|
147,930
|
|
|
1/18/2017
|
+0.10 / +0.40%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.47
|
24.48
|
229,950
|
|
|
1/17/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.11
|
24.38
|
140,030
|
|
|
1/16/2017
|
-0.70 / -2.70%
|
26.10
|
26.30
|
25.20
|
25.20
|
25.68
|
24.38
|
100,180
|
|
|
1/13/2017
|
+0.05 / +0.19%
|
26.10
|
26.60
|
25.90
|
25.90
|
26.19
|
25.06
|
232,970
|
|
|
1/12/2017
|
+0.50 / +1.97%
|
25.35
|
26.20
|
25.30
|
25.85
|
25.88
|
25.01
|
93,460
|
|
|
1/11/2017
|
-0.65 / -2.50%
|
25.60
|
26.00
|
25.05
|
25.35
|
25.36
|
24.53
|
221,280
|
|
|
1/10/2017
|
-0.80 / -2.99%
|
26.60
|
26.80
|
25.65
|
26.00
|
26.43
|
25.16
|
339,690
|
|
|
1/9/2017
|
+1.20 / +4.69%
|
25.90
|
27.00
|
25.80
|
26.80
|
26.65
|
25.93
|
492,000
|
|
|
1/6/2017
|
+1.30 / +5.35%
|
24.50
|
25.70
|
24.30
|
25.60
|
25.25
|
24.77
|
341,300
|
|
|
1/5/2017
|
+0.70 / +2.97%
|
23.90
|
24.70
|
23.70
|
24.30
|
24.21
|
23.51
|
188,520
|
|
|
1/4/2017
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.55
|
23.60
|
23.61
|
22.84
|
103,960
|
|
|
1/3/2017
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.50
|
22.74
|
56,430
|
|
|
12/30/2016
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.42
|
22.64
|
62,220
|
|
|
12/29/2016
|
0.00 / 0.00%
|
25.30
|
25.40
|
23.45
|
23.80
|
23.77
|
23.03
|
63,580
|
|
|
12/28/2016
|
+0.70 / +3.03%
|
23.10
|
23.80
|
22.90
|
23.80
|
23.10
|
23.03
|
632,520
|
|
|
12/27/2016
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.22
|
22.35
|
41,220
|
|
|
12/26/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
22.90
|
23.70
|
23.18
|
22.93
|
71,230
|
|
|
12/23/2016
|
+0.80 / +3.48%
|
23.40
|
24.00
|
23.00
|
23.80
|
23.52
|
23.03
|
96,420
|
|
|
12/22/2016
|
-0.05 / -0.22%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.07
|
22.26
|
304,420
|
|
|
12/21/2016
|
+0.05 / +0.22%
|
22.80
|
23.50
|
22.70
|
23.05
|
23.13
|
22.30
|
138,420
|
|
|
12/20/2016
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.50
|
23.00
|
22.89
|
22.26
|
142,740
|
|
|
12/19/2016
|
+0.50 / +2.20%
|
23.10
|
23.60
|
22.80
|
23.20
|
23.05
|
22.45
|
157,340
|
|
|
12/16/2016
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.50
|
22.70
|
22.93
|
21.97
|
131,230
|
|
|
12/15/2016
|
+0.25 / +1.08%
|
23.15
|
23.40
|
22.60
|
23.40
|
23.06
|
22.64
|
189,780
|
|
|
12/14/2016
|
+0.25 / +1.09%
|
23.50
|
23.50
|
22.90
|
23.15
|
23.18
|
22.40
|
297,810
|
|
|
12/13/2016
|
-1.70 / -6.91%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.28
|
22.16
|
412,690
|
|
|
12/12/2016
|
-0.80 / -3.15%
|
25.55
|
25.55
|
24.60
|
24.60
|
24.83
|
23.80
|
140,250
|
|
|
12/9/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.10
|
25.40
|
25.37
|
24.58
|
162,560
|
|
|