|
Closing price on 10/29/2019
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
11,180 |
| Split-adjusted Price |
18.10 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.98
|
18.10
|
11,180
|
|
|
10/28/2019
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.37
|
18.20
|
7,130
|
|
|
10/25/2019
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.40
|
18.20
|
1,430
|
|
|
10/24/2019
|
-0.10 / -0.54%
|
18.25
|
18.60
|
17.90
|
18.25
|
18.44
|
18.25
|
11,010
|
|
|
10/23/2019
|
+0.40 / +2.23%
|
17.95
|
18.35
|
17.95
|
18.35
|
18.00
|
18.35
|
7,890
|
|
|
10/22/2019
|
-0.45 / -2.45%
|
18.40
|
18.40
|
17.95
|
17.95
|
18.06
|
17.95
|
16,720
|
|
|
10/21/2019
|
+0.40 / +2.22%
|
18.30
|
18.50
|
17.70
|
18.40
|
18.28
|
18.40
|
29,430
|
|
|
10/18/2019
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.50
|
18.00
|
17.94
|
18.00
|
50,500
|
|
|
10/17/2019
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.43
|
17.70
|
4,990
|
|
|
10/16/2019
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
17.50
|
4,070
|
|
|
10/15/2019
|
-0.50 / -2.76%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.89
|
17.60
|
8,610
|
|
|
10/14/2019
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.50
|
18.10
|
17.85
|
18.10
|
65,760
|
|
|
10/11/2019
|
+1.00 / +5.81%
|
17.25
|
18.20
|
17.25
|
18.20
|
17.60
|
18.20
|
71,260
|
|
|
10/10/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.21
|
17.20
|
19,580
|
|
|
10/9/2019
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.25
|
17.30
|
17.28
|
17.30
|
14,870
|
|
|
10/8/2019
|
+0.65 / +3.92%
|
16.60
|
17.25
|
16.55
|
17.25
|
16.91
|
17.25
|
4,310
|
|
|
10/7/2019
|
-0.60 / -3.49%
|
17.00
|
17.20
|
16.60
|
16.60
|
17.02
|
16.60
|
28,610
|
|
|
10/4/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,000
|
|
|
10/3/2019
|
-0.10 / -0.58%
|
17.30
|
17.50
|
16.50
|
17.20
|
17.06
|
17.20
|
30,540
|
|
|
10/2/2019
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.00
|
17.30
|
17.10
|
17.30
|
12,220
|
|
|
10/1/2019
|
+0.25 / +1.46%
|
17.10
|
17.35
|
17.00
|
17.35
|
17.07
|
17.35
|
15,520
|
|
|
9/30/2019
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.00
|
17.10
|
17.12
|
17.10
|
13,380
|
|
|
9/27/2019
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.90
|
17.20
|
17.08
|
17.20
|
83,010
|
|
|
9/26/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.15
|
16.93
|
17.15
|
26,340
|
|
|
9/25/2019
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.90
|
17.15
|
17.04
|
17.15
|
22,480
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.75
|
17.20
|
16.75
|
17.20
|
17.03
|
17.20
|
5,930
|
|
|
9/23/2019
|
-0.15 / -0.86%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.16
|
17.20
|
52,790
|
|
|
9/20/2019
|
+0.35 / +2.06%
|
17.00
|
17.40
|
16.80
|
17.35
|
17.09
|
17.35
|
35,690
|
|
|
9/19/2019
|
-0.35 / -2.02%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
56,880
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.80
|
17.35
|
17.06
|
17.35
|
129,380
|
|
|