|
Closing price on 1/5/2017
|
|
| Open |
23.90 |
| High |
24.70 |
| Low |
23.70 |
| Volume |
188,520 |
| Split-adjusted Price |
23.51 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.40 / +1.60%
|
25.60
|
25.60
|
25.00
|
25.40
|
25.28
|
24.58
|
121,570
|
|
|
12/7/2016
|
0.00 / 0.00%
|
24.35
|
25.30
|
24.35
|
25.00
|
24.81
|
24.19
|
156,620
|
|
|
12/6/2016
|
-0.85 / -3.29%
|
26.15
|
26.15
|
24.50
|
25.00
|
25.25
|
24.19
|
314,510
|
|
|
12/5/2016
|
+0.60 / +2.38%
|
25.90
|
26.10
|
25.35
|
25.85
|
25.79
|
25.01
|
334,650
|
|
|
12/2/2016
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.20
|
25.25
|
25.24
|
24.43
|
871,760
|
|
|
12/1/2016
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.90
|
23.60
|
23.17
|
22.84
|
332,170
|
|
|
11/30/2016
|
-0.50 / -2.06%
|
23.70
|
24.00
|
23.40
|
23.80
|
23.71
|
23.03
|
273,170
|
|
|
11/29/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.65
|
24.30
|
24.05
|
23.51
|
483,110
|
|
|
11/28/2016
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.50
|
24.50
|
24.00
|
23.71
|
328,230
|
|
|
11/25/2016
|
+1.40 / +6.06%
|
23.70
|
24.50
|
23.60
|
24.50
|
24.03
|
23.71
|
737,400
|
|
|
11/24/2016
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.50
|
23.10
|
22.74
|
22.35
|
789,120
|
|
|