|
Closing price on 1/6/2016
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
40,240 |
| Split-adjusted Price |
8.71 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.50
|
25.20
|
24.70
|
8.71
|
40,240
|
|
|
1/5/2016
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
25.20
|
25.08
|
8.71
|
3,310
|
|
|
1/4/2016
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.80
|
25.30
|
24.99
|
8.74
|
16,800
|
|
|
12/31/2015
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.86
|
8.64
|
15,930
|
|
|
12/30/2015
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.20
|
24.60
|
24.51
|
8.50
|
44,220
|
|
|
12/29/2015
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.28
|
8.47
|
18,120
|
|
|
12/28/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
24.50
|
24.08
|
8.47
|
40,040
|
|
|
12/25/2015
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.06
|
8.47
|
9,560
|
|
|
12/24/2015
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.07
|
8.29
|
10,470
|
|
|
12/23/2015
|
+0.60 / +2.56%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.84
|
8.29
|
82,540
|
|
|
12/22/2015
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.43
|
8.09
|
40,510
|
|
|
12/21/2015
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.40
|
8.05
|
22,310
|
|
|
12/18/2015
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.32
|
8.12
|
91,270
|
|
|
12/17/2015
|
-0.30 / -1.28%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.19
|
7.98
|
14,360
|
|
|
12/16/2015
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.28
|
8.09
|
17,140
|
|
|
12/15/2015
|
+0.30 / +1.30%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.02
|
8.09
|
105,700
|
|
|
12/14/2015
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.90
|
23.10
|
22.91
|
7.98
|
58,390
|
|
|
12/11/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
22.90
|
23.05
|
7.91
|
12,800
|
|
|
12/10/2015
|
-0.60 / -2.55%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
7.91
|
14,000
|
|
|
12/9/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.00
|
8.12
|
30,780
|
|
|
12/8/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.50
|
22.97
|
8.12
|
137,110
|
|
|
12/7/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.26
|
8.12
|
6,320
|
|
|
12/4/2015
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.19
|
8.12
|
9,530
|
|
|
12/3/2015
|
+0.50 / +2.17%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.21
|
8.12
|
82,750
|
|
|
12/2/2015
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.70
|
23.00
|
22.93
|
7.95
|
15,920
|
|
|
12/1/2015
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.76
|
7.88
|
25,130
|
|
|
11/30/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.08
|
7.78
|
24,950
|
|
|
11/27/2015
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
7.78
|
52,220
|
|
|
11/26/2015
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.80
|
7.84
|
133,740
|
|
|
11/25/2015
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.81
|
7.91
|
18,850
|
|
|