|
Closing price on 12/19/2019
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.10 |
| Volume |
406,850 |
| Split-adjusted Price |
29.20 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.20 / -0.68%
|
29.90
|
30.00
|
29.10
|
29.20
|
29.47
|
29.20
|
406,850
|
|
|
12/18/2019
|
+0.80 / +2.80%
|
28.60
|
29.60
|
28.60
|
29.40
|
29.10
|
29.40
|
614,120
|
|
|
12/17/2019
|
+0.70 / +2.51%
|
29.00
|
29.00
|
27.90
|
28.60
|
28.31
|
28.60
|
478,170
|
|
|
12/16/2019
|
+1.80 / +6.90%
|
26.00
|
27.90
|
25.50
|
27.90
|
27.71
|
27.90
|
392,710
|
|
|
12/13/2019
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.80
|
26.10
|
26.11
|
26.10
|
511,380
|
|
|
12/12/2019
|
-0.10 / -0.38%
|
25.80
|
26.30
|
25.50
|
26.00
|
26.06
|
26.00
|
199,900
|
|
|
12/11/2019
|
+0.65 / +2.55%
|
25.40
|
26.50
|
25.40
|
26.10
|
26.06
|
26.10
|
153,150
|
|
|
12/10/2019
|
+0.05 / +0.20%
|
25.40
|
26.20
|
25.40
|
25.45
|
25.50
|
25.45
|
339,980
|
|
|
12/9/2019
|
+0.05 / +0.20%
|
25.35
|
26.70
|
25.35
|
25.40
|
25.59
|
25.40
|
472,980
|
|
|
12/6/2019
|
+1.65 / +6.96%
|
24.00
|
25.35
|
23.70
|
25.35
|
24.69
|
25.35
|
517,280
|
|
|
12/5/2019
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.40
|
23.70
|
23.55
|
23.70
|
67,060
|
|
|
12/4/2019
|
-0.80 / -3.29%
|
23.55
|
24.30
|
23.20
|
23.50
|
23.55
|
23.50
|
137,620
|
|
|
12/3/2019
|
+1.30 / +5.65%
|
23.00
|
24.30
|
23.00
|
24.30
|
23.87
|
24.30
|
85,370
|
|
|
12/2/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.01
|
23.00
|
151,530
|
|
|
11/29/2019
|
0.00 / 0.00%
|
23.00
|
23.80
|
22.80
|
23.00
|
23.03
|
23.00
|
252,800
|
|
|
11/28/2019
|
+1.50 / +6.98%
|
22.95
|
23.00
|
21.50
|
23.00
|
22.96
|
23.00
|
547,490
|
|
|
11/27/2019
|
+1.40 / +6.97%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.16
|
21.50
|
195,520
|
|
|
11/26/2019
|
+0.85 / +4.42%
|
19.70
|
20.30
|
19.15
|
20.10
|
19.49
|
20.10
|
80,850
|
|
|
11/25/2019
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
18.84
|
19.25
|
115,370
|
|
|
11/22/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
16,560
|
|
|
11/21/2019
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
18.00
|
30,770
|
|
|
11/20/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
18.00
|
17.99
|
18.00
|
24,110
|
|
|
11/19/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.86
|
18.00
|
10,750
|
|
|
11/18/2019
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.76
|
18.00
|
2,140
|
|
|
11/15/2019
|
-0.30 / -1.67%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.90
|
17.70
|
11,230
|
|
|
11/14/2019
|
-0.10 / -0.55%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.72
|
18.00
|
4,910
|
|
|
11/13/2019
|
-0.10 / -0.55%
|
17.60
|
18.10
|
17.40
|
18.10
|
17.60
|
18.10
|
11,020
|
|
|
11/12/2019
|
+0.10 / +0.55%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.57
|
18.20
|
40,410
|
|
|
11/11/2019
|
+0.30 / +1.69%
|
17.35
|
18.10
|
17.20
|
18.10
|
17.32
|
18.10
|
32,570
|
|
|
11/8/2019
|
-0.20 / -1.11%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.73
|
17.80
|
7,960
|
|
|