|
Closing price on 11/4/2015
|
|
| Open |
23.10 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
30,580 |
| Split-adjusted Price |
8.02 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-1.30 / -5.31%
|
23.10
|
24.10
|
23.00
|
23.20
|
23.32
|
8.02
|
30,580
|
|
|
11/3/2015
|
-0.60 / -2.39%
|
25.10
|
25.10
|
23.60
|
24.50
|
24.19
|
8.47
|
30,420
|
|
|
11/2/2015
|
+0.30 / +1.21%
|
25.60
|
25.60
|
24.30
|
25.10
|
25.00
|
8.67
|
35,160
|
|
|
10/30/2015
|
+1.60 / +6.90%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.67
|
8.57
|
153,330
|
|
|
10/29/2015
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
22.54
|
8.02
|
121,940
|
|
|
10/28/2015
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.73
|
7.50
|
16,290
|
|
|
10/27/2015
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.68
|
7.46
|
140,090
|
|
|
10/26/2015
|
+0.30 / +1.39%
|
21.50
|
22.20
|
21.50
|
21.90
|
21.77
|
7.57
|
44,470
|
|
|
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
|
|
|