|
Closing price on 10/16/2017
|
|
| Open |
22.75 |
| High |
23.20 |
| Low |
22.75 |
| Volume |
106,120 |
| Split-adjusted Price |
22.11 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+0.10 / +0.44%
|
22.75
|
23.20
|
22.75
|
22.85
|
22.92
|
22.11
|
106,120
|
|
|
10/13/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.60
|
22.75
|
22.72
|
22.01
|
76,330
|
|
|
10/12/2017
|
+0.55 / +2.47%
|
22.75
|
22.95
|
22.30
|
22.80
|
22.61
|
22.06
|
155,070
|
|
|
10/11/2017
|
-0.15 / -0.67%
|
22.20
|
22.80
|
22.20
|
22.25
|
22.34
|
21.53
|
126,560
|
|
|
10/10/2017
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.05
|
22.40
|
22.33
|
21.68
|
134,320
|
|
|
10/9/2017
|
-0.15 / -0.66%
|
22.50
|
22.80
|
22.50
|
22.55
|
22.62
|
21.82
|
113,270
|
|
|
10/6/2017
|
-0.10 / -0.44%
|
22.60
|
23.10
|
22.60
|
22.70
|
22.76
|
21.97
|
124,530
|
|
|
10/5/2017
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.93
|
22.06
|
129,920
|
|
|
10/4/2017
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.80
|
23.00
|
22.92
|
22.26
|
139,850
|
|
|
10/3/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.15
|
22.80
|
22.44
|
22.06
|
135,300
|
|
|
10/2/2017
|
+0.75 / +3.40%
|
22.15
|
22.80
|
22.10
|
22.80
|
22.22
|
22.06
|
164,500
|
|
|
9/29/2017
|
+0.05 / +0.23%
|
22.00
|
22.50
|
22.00
|
22.05
|
22.04
|
21.34
|
164,080
|
|
|
9/28/2017
|
-1.30 / -5.58%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.70
|
21.29
|
209,520
|
|
|
9/27/2017
|
-0.35 / -1.48%
|
23.50
|
23.50
|
23.15
|
23.30
|
23.34
|
22.55
|
176,430
|
|
|
9/26/2017
|
-0.05 / -0.21%
|
22.60
|
23.70
|
22.60
|
23.65
|
23.42
|
22.88
|
123,870
|
|
|
9/25/2017
|
-0.20 / -0.84%
|
23.75
|
23.75
|
23.50
|
23.70
|
23.62
|
22.93
|
82,270
|
|
|
9/22/2017
|
+0.50 / +2.14%
|
23.55
|
23.90
|
23.20
|
23.90
|
23.47
|
23.13
|
179,420
|
|
|
9/21/2017
|
0.00 / 0.00%
|
23.40
|
23.55
|
23.35
|
23.40
|
23.39
|
22.64
|
157,030
|
|
|
9/20/2017
|
-0.35 / -1.47%
|
23.95
|
23.95
|
23.40
|
23.40
|
23.50
|
22.64
|
132,590
|
|
|
9/19/2017
|
-0.15 / -0.63%
|
23.90
|
24.15
|
23.70
|
23.75
|
23.92
|
22.98
|
139,860
|
|
|
9/18/2017
|
+0.40 / +1.70%
|
23.20
|
23.95
|
23.20
|
23.90
|
23.66
|
23.13
|
147,160
|
|
|
9/15/2017
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.61
|
22.74
|
168,170
|
|
|
9/14/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.69
|
22.84
|
155,030
|
|
|
9/13/2017
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.71
|
22.93
|
200,120
|
|
|
9/12/2017
|
-0.15 / -0.62%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.79
|
23.13
|
132,580
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.70
|
24.05
|
24.01
|
23.27
|
239,350
|
|
|
9/8/2017
|
-0.35 / -1.43%
|
24.60
|
24.70
|
24.00
|
24.05
|
24.28
|
23.27
|
210,190
|
|
|
9/7/2017
|
+0.30 / +1.24%
|
24.10
|
25.00
|
24.10
|
24.40
|
24.53
|
23.61
|
289,520
|
|
|
9/6/2017
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.80
|
24.10
|
24.10
|
23.32
|
177,000
|
|
|
9/5/2017
|
+0.40 / +1.69%
|
24.10
|
24.45
|
24.00
|
24.10
|
24.13
|
23.32
|
169,400
|
|
|