|
Closing price on 10/23/2015
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
62,270 |
| Split-adjusted Price |
7.46 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.47
|
7.46
|
62,270
|
|
|
10/22/2015
|
-1.10 / -4.89%
|
22.50
|
22.80
|
21.40
|
21.40
|
22.03
|
7.40
|
37,180
|
|
|
10/21/2015
|
+0.90 / +4.17%
|
21.60
|
22.80
|
20.80
|
22.50
|
21.79
|
7.78
|
77,520
|
|
|
10/20/2015
|
-0.60 / -2.70%
|
22.10
|
22.20
|
21.50
|
21.60
|
21.71
|
7.46
|
18,470
|
|
|
10/19/2015
|
+0.10 / +0.45%
|
21.80
|
22.30
|
21.80
|
22.20
|
22.06
|
7.67
|
18,860
|
|
|
10/16/2015
|
-0.70 / -3.07%
|
22.80
|
22.80
|
21.40
|
22.10
|
21.95
|
7.64
|
206,860
|
|
|
10/15/2015
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
22.80
|
22.50
|
7.88
|
23,070
|
|
|
10/14/2015
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.60
|
22.80
|
22.84
|
7.88
|
38,580
|
|
|
10/13/2015
|
-0.80 / -3.32%
|
24.10
|
24.10
|
23.00
|
23.30
|
23.38
|
8.05
|
209,540
|
|
|
10/12/2015
|
+0.10 / +0.42%
|
25.50
|
25.60
|
24.10
|
24.10
|
24.76
|
8.33
|
3,070
|
|
|
10/9/2015
|
-0.70 / -2.83%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.26
|
8.29
|
7,460
|
|
|
10/8/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.97
|
8.54
|
15,420
|
|
|
10/7/2015
|
-0.20 / -0.79%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.11
|
8.64
|
9,240
|
|
|
10/6/2015
|
+0.10 / +0.40%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.70
|
8.71
|
3,420
|
|
|
10/5/2015
|
-1.20 / -4.56%
|
25.00
|
25.90
|
25.00
|
25.10
|
25.42
|
8.67
|
37,750
|
|
|
10/2/2015
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
26.30
|
25.15
|
9.09
|
8,470
|
|
|
10/1/2015
|
+1.00 / +3.95%
|
25.00
|
26.30
|
24.80
|
26.30
|
24.88
|
9.09
|
6,110
|
|
|
9/30/2015
|
-0.40 / -1.56%
|
24.90
|
25.30
|
24.90
|
25.30
|
25.04
|
8.74
|
37,030
|
|
|
9/29/2015
|
-0.60 / -2.28%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.88
|
800
|
|
|
9/28/2015
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.73
|
9.09
|
1,010
|
|
|
9/25/2015
|
+0.40 / +1.54%
|
26.40
|
26.40
|
26.20
|
26.40
|
26.38
|
9.12
|
32,540
|
|
|
9/24/2015
|
+0.20 / +0.78%
|
25.80
|
26.50
|
25.80
|
26.00
|
25.99
|
8.99
|
13,430
|
|
|
9/23/2015
|
-0.20 / -0.77%
|
27.10
|
27.10
|
25.80
|
25.80
|
26.45
|
8.92
|
20
|
|
|
9/22/2015
|
-0.20 / -0.76%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.03
|
8.99
|
39,180
|
|
|
9/21/2015
|
-0.80 / -2.96%
|
27.20
|
27.20
|
26.00
|
26.20
|
26.14
|
9.05
|
1,760
|
|
|
9/18/2015
|
+1.50 / +5.88%
|
25.40
|
27.00
|
25.40
|
27.00
|
26.32
|
9.33
|
570
|
|
|
9/17/2015
|
-1.30 / -4.85%
|
26.00
|
27.00
|
25.50
|
25.50
|
25.53
|
8.81
|
11,710
|
|
|
9/16/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.59
|
9.26
|
2,520
|
|
|
9/15/2015
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
9.30
|
3,700
|
|
|
9/14/2015
|
0.00 / 0.00%
|
26.30
|
27.20
|
26.10
|
27.10
|
26.86
|
9.37
|
5,250
|
|
|