|
Closing price on 10/30/2018
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
17,540 |
| Split-adjusted Price |
11.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.30 / -2.54%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.46
|
11.50
|
17,540
|
|
|
10/29/2018
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.25
|
11.80
|
11.46
|
11.80
|
7,590
|
|
|
10/26/2018
|
-0.05 / -0.42%
|
11.45
|
11.90
|
11.45
|
11.90
|
11.76
|
11.90
|
1,360
|
|
|
10/25/2018
|
+0.15 / +1.27%
|
11.75
|
11.95
|
11.10
|
11.95
|
11.51
|
11.95
|
21,190
|
|
|
10/24/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.92
|
11.80
|
11,490
|
|
|
10/23/2018
|
-0.25 / -2.07%
|
12.35
|
12.40
|
11.80
|
11.80
|
11.83
|
11.80
|
8,960
|
|
|
10/22/2018
|
+0.10 / +0.84%
|
11.70
|
12.05
|
11.70
|
12.05
|
11.85
|
12.05
|
12,910
|
|
|
10/19/2018
|
-0.15 / -1.24%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.96
|
11.95
|
28,100
|
|
|
10/18/2018
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.08
|
12.10
|
18,880
|
|
|
10/17/2018
|
+0.20 / +1.67%
|
12.35
|
12.35
|
12.00
|
12.20
|
12.05
|
12.20
|
64,540
|
|
|
10/16/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.02
|
12.00
|
24,200
|
|
|
10/15/2018
|
-0.70 / -5.51%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.20
|
12.00
|
20,820
|
|
|
10/12/2018
|
+0.25 / +2.01%
|
11.95
|
12.70
|
11.95
|
12.70
|
12.28
|
12.70
|
48,700
|
|
|
10/11/2018
|
-0.90 / -6.74%
|
13.20
|
13.20
|
12.45
|
12.45
|
12.72
|
12.45
|
126,130
|
|
|
10/10/2018
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.30
|
13.35
|
13.35
|
13.35
|
61,270
|
|
|
10/9/2018
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.40
|
13.40
|
13.43
|
13.40
|
92,760
|
|
|
10/8/2018
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.35
|
13.40
|
13.48
|
13.40
|
77,170
|
|
|
10/5/2018
|
-0.25 / -1.83%
|
13.70
|
13.85
|
13.40
|
13.40
|
13.65
|
13.40
|
87,330
|
|
|
10/4/2018
|
-0.25 / -1.80%
|
13.75
|
13.75
|
13.50
|
13.65
|
13.62
|
13.65
|
151,630
|
|
|
10/3/2018
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.75
|
13.90
|
13.87
|
13.90
|
72,610
|
|
|
10/2/2018
|
-0.40 / -2.78%
|
14.35
|
14.50
|
14.00
|
14.00
|
14.15
|
14.00
|
61,690
|
|
|
10/1/2018
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.30
|
14.40
|
120,190
|
|
|
9/28/2018
|
+0.35 / +2.56%
|
13.65
|
14.20
|
13.60
|
14.00
|
13.81
|
14.00
|
264,740
|
|
|
9/27/2018
|
+0.25 / +1.87%
|
13.40
|
13.70
|
13.40
|
13.65
|
13.54
|
13.65
|
84,030
|
|
|
9/26/2018
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.25
|
13.40
|
13.43
|
13.40
|
108,080
|
|
|
9/25/2018
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.43
|
13.40
|
32,010
|
|
|
9/24/2018
|
+0.15 / +1.12%
|
13.45
|
13.60
|
13.35
|
13.50
|
13.45
|
13.50
|
11,080
|
|
|
9/21/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.35
|
13.35
|
13.45
|
13.35
|
77,190
|
|
|
9/20/2018
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.45
|
13.45
|
13.53
|
13.45
|
42,660
|
|
|
9/19/2018
|
-0.10 / -0.73%
|
13.30
|
13.80
|
13.25
|
13.60
|
13.57
|
13.60
|
101,380
|
|
|