|
Closing price on 11/4/2016
|
|
| Open |
21.30 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
473,760 |
| Split-adjusted Price |
21.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
+0.70 / +3.33%
|
21.30
|
22.30
|
21.20
|
21.70
|
21.84
|
21.00
|
473,760
|
|
|
11/3/2016
|
+1.35 / +6.87%
|
20.00
|
21.00
|
19.75
|
21.00
|
20.34
|
20.32
|
426,770
|
|
|
11/2/2016
|
-1.35 / -6.43%
|
21.20
|
21.20
|
19.65
|
19.65
|
20.63
|
19.01
|
448,110
|
|
|
11/1/2016
|
+0.30 / +1.45%
|
20.75
|
21.50
|
20.60
|
21.00
|
21.10
|
20.32
|
262,620
|
|
|
10/31/2016
|
-0.05 / -0.24%
|
20.50
|
20.75
|
20.50
|
20.70
|
20.62
|
20.03
|
291,840
|
|
|
10/28/2016
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.60
|
20.75
|
20.81
|
20.08
|
192,760
|
|
|
10/27/2016
|
+1.25 / +6.33%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.95
|
20.32
|
528,570
|
|
|
10/26/2016
|
+1.25 / +6.76%
|
19.00
|
19.75
|
19.00
|
19.75
|
19.70
|
19.11
|
456,960
|
|
|
10/25/2016
|
-0.40 / -2.12%
|
18.80
|
19.30
|
18.40
|
18.50
|
18.75
|
17.90
|
295,350
|
|
|
10/24/2016
|
-0.50 / -2.58%
|
19.10
|
19.25
|
18.80
|
18.90
|
19.00
|
18.29
|
415,160
|
|
|
10/21/2016
|
-0.50 / -2.51%
|
19.40
|
20.10
|
19.35
|
19.40
|
19.55
|
18.77
|
448,010
|
|
|
10/20/2016
|
+0.30 / +1.53%
|
19.20
|
20.30
|
19.20
|
19.90
|
19.85
|
19.26
|
323,790
|
|
|
10/19/2016
|
-0.40 / -2.00%
|
19.60
|
20.40
|
19.60
|
19.60
|
19.98
|
18.97
|
532,900
|
|
|
10/18/2016
|
-0.20 / -0.99%
|
20.20
|
20.70
|
19.80
|
20.00
|
20.16
|
19.35
|
859,870
|
|
|
10/17/2016
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.11
|
19.55
|
1,314,590
|
|
|
10/14/2016
|
+1.20 / +6.78%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.83
|
18.29
|
1,114,440
|
|
|
10/13/2016
|
+0.75 / +4.42%
|
16.95
|
17.70
|
16.95
|
17.70
|
17.48
|
17.13
|
669,090
|
|
|
10/12/2016
|
+0.45 / +2.73%
|
16.55
|
17.20
|
16.50
|
16.95
|
16.96
|
16.40
|
493,940
|
|
|
10/11/2016
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.46
|
15.97
|
368,880
|
|
|
10/10/2016
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.50
|
16.75
|
16.79
|
16.21
|
325,720
|
|
|
10/7/2016
|
+0.05 / +0.30%
|
16.50
|
17.00
|
16.50
|
16.75
|
16.74
|
16.21
|
288,030
|
|
|
10/6/2016
|
+0.25 / +1.52%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.79
|
16.16
|
572,030
|
|
|
10/5/2016
|
-0.60 / -3.52%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.68
|
15.92
|
443,580
|
|
|
10/4/2016
|
-0.95 / -5.28%
|
18.00
|
18.00
|
17.00
|
17.05
|
17.40
|
16.50
|
553,350
|
|
|
10/3/2016
|
+0.60 / +3.45%
|
17.70
|
18.35
|
17.60
|
18.00
|
18.06
|
17.42
|
853,900
|
|
|
9/30/2016
|
+1.10 / +6.75%
|
16.20
|
17.40
|
15.75
|
17.40
|
16.60
|
16.84
|
1,014,580
|
|
|
9/29/2016
|
-1.20 / -6.86%
|
17.40
|
17.60
|
16.30
|
16.30
|
16.53
|
15.77
|
1,414,740
|
|
|
9/28/2016
|
-0.70 / -3.85%
|
18.10
|
18.30
|
17.45
|
17.50
|
17.77
|
16.93
|
545,200
|
|
|
9/27/2016
|
-0.35 / -1.89%
|
18.35
|
18.60
|
18.10
|
18.20
|
18.27
|
17.61
|
551,150
|
|
|
9/26/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.55
|
18.46
|
17.95
|
269,810
|
|
|