|
Closing price on 11/29/2017
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
96,430 |
| Split-adjusted Price |
21.48 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.30
|
21.48
|
96,430
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.57
|
21.77
|
105,810
|
|
|
11/27/2017
|
+0.85 / +3.93%
|
21.65
|
22.90
|
21.60
|
22.50
|
22.14
|
21.77
|
252,670
|
|
|
11/24/2017
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.40
|
21.65
|
21.54
|
20.95
|
53,920
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.57
|
21.00
|
47,140
|
|
|
11/22/2017
|
+0.40 / +1.88%
|
21.55
|
21.70
|
21.55
|
21.70
|
21.64
|
21.00
|
60,910
|
|
|
11/21/2017
|
-0.35 / -1.62%
|
21.50
|
21.65
|
21.30
|
21.30
|
21.40
|
20.61
|
92,560
|
|
|
11/20/2017
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.59
|
20.95
|
25,330
|
|
|
11/17/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.68
|
21.09
|
25,410
|
|
|
11/16/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.30
|
21.80
|
21.50
|
21.09
|
106,250
|
|
|
11/15/2017
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.30
|
21.80
|
21.47
|
21.09
|
104,910
|
|
|
11/14/2017
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.58
|
20.90
|
31,140
|
|
|
11/13/2017
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.40
|
21.90
|
21.68
|
21.19
|
93,220
|
|
|
11/10/2017
|
-0.10 / -0.45%
|
21.40
|
22.25
|
21.40
|
21.90
|
21.89
|
21.19
|
24,490
|
|
|
11/9/2017
|
+0.70 / +3.29%
|
21.30
|
22.20
|
21.30
|
22.00
|
21.60
|
21.29
|
56,760
|
|
|
11/8/2017
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.30
|
20.61
|
59,160
|
|
|
11/7/2017
|
-0.50 / -2.29%
|
21.40
|
21.90
|
21.25
|
21.30
|
21.57
|
20.61
|
120,320
|
|
|
11/6/2017
|
-0.20 / -0.91%
|
22.10
|
22.10
|
20.70
|
21.80
|
21.72
|
21.09
|
55,010
|
|
|
11/3/2017
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.50
|
22.00
|
21.80
|
21.29
|
134,850
|
|
|
11/2/2017
|
0.00 / 0.00%
|
22.10
|
22.25
|
22.00
|
22.10
|
22.07
|
21.38
|
82,630
|
|
|
11/1/2017
|
-0.35 / -1.56%
|
22.30
|
22.90
|
21.90
|
22.10
|
22.32
|
21.38
|
142,750
|
|
|
10/31/2017
|
+0.05 / +0.22%
|
21.70
|
22.50
|
21.70
|
22.45
|
22.37
|
21.72
|
102,860
|
|
|
10/30/2017
|
-0.10 / -0.44%
|
21.60
|
22.80
|
21.60
|
22.40
|
22.12
|
21.68
|
119,910
|
|
|
10/27/2017
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.15
|
22.50
|
22.32
|
21.77
|
114,450
|
|
|
10/26/2017
|
-0.05 / -0.22%
|
22.20
|
22.85
|
22.20
|
22.50
|
22.42
|
21.77
|
41,340
|
|
|
10/25/2017
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.50
|
22.55
|
22.54
|
21.82
|
45,300
|
|
|
10/24/2017
|
+0.05 / +0.22%
|
22.95
|
22.95
|
22.45
|
22.60
|
22.55
|
21.87
|
66,640
|
|
|
10/23/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.60
|
21.82
|
38,450
|
|
|
10/20/2017
|
-0.25 / -1.09%
|
22.90
|
23.30
|
22.60
|
22.60
|
22.84
|
21.87
|
62,950
|
|
|
10/19/2017
|
+0.35 / +1.56%
|
22.60
|
23.50
|
22.60
|
22.85
|
22.98
|
22.11
|
321,660
|
|
|