|
Closing price on 12/20/2016
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
142,740 |
| Split-adjusted Price |
22.26 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.50
|
23.00
|
22.89
|
22.26
|
142,740
|
|
|
12/19/2016
|
+0.50 / +2.20%
|
23.10
|
23.60
|
22.80
|
23.20
|
23.05
|
22.45
|
157,340
|
|
|
12/16/2016
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.50
|
22.70
|
22.93
|
21.97
|
131,230
|
|
|
12/15/2016
|
+0.25 / +1.08%
|
23.15
|
23.40
|
22.60
|
23.40
|
23.06
|
22.64
|
189,780
|
|
|
12/14/2016
|
+0.25 / +1.09%
|
23.50
|
23.50
|
22.90
|
23.15
|
23.18
|
22.40
|
297,810
|
|
|
12/13/2016
|
-1.70 / -6.91%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.28
|
22.16
|
412,690
|
|
|
12/12/2016
|
-0.80 / -3.15%
|
25.55
|
25.55
|
24.60
|
24.60
|
24.83
|
23.80
|
140,250
|
|
|
12/9/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.10
|
25.40
|
25.37
|
24.58
|
162,560
|
|
|
12/8/2016
|
+0.40 / +1.60%
|
25.60
|
25.60
|
25.00
|
25.40
|
25.28
|
24.58
|
121,570
|
|
|
12/7/2016
|
0.00 / 0.00%
|
24.35
|
25.30
|
24.35
|
25.00
|
24.81
|
24.19
|
156,620
|
|
|
12/6/2016
|
-0.85 / -3.29%
|
26.15
|
26.15
|
24.50
|
25.00
|
25.25
|
24.19
|
314,510
|
|
|
12/5/2016
|
+0.60 / +2.38%
|
25.90
|
26.10
|
25.35
|
25.85
|
25.79
|
25.01
|
334,650
|
|
|
12/2/2016
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.20
|
25.25
|
25.24
|
24.43
|
871,760
|
|
|
12/1/2016
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.90
|
23.60
|
23.17
|
22.84
|
332,170
|
|
|
11/30/2016
|
-0.50 / -2.06%
|
23.70
|
24.00
|
23.40
|
23.80
|
23.71
|
23.03
|
273,170
|
|
|
11/29/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.65
|
24.30
|
24.05
|
23.51
|
483,110
|
|
|
11/28/2016
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.50
|
24.50
|
24.00
|
23.71
|
328,230
|
|
|
11/25/2016
|
+1.40 / +6.06%
|
23.70
|
24.50
|
23.60
|
24.50
|
24.03
|
23.71
|
737,400
|
|
|
11/24/2016
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.50
|
23.10
|
22.74
|
22.35
|
789,120
|
|
|
11/23/2016
|
+0.40 / +1.89%
|
21.20
|
21.70
|
21.20
|
21.60
|
21.51
|
20.90
|
145,320
|
|
|
11/22/2016
|
+0.10 / +0.47%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.13
|
20.51
|
89,120
|
|
|
11/21/2016
|
-0.15 / -0.71%
|
21.80
|
21.80
|
21.00
|
21.10
|
21.19
|
20.42
|
72,330
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
21.25
|
21.04
|
20.56
|
208,500
|
|
|
11/17/2016
|
-0.35 / -1.62%
|
21.50
|
21.80
|
21.20
|
21.25
|
21.43
|
20.56
|
114,460
|
|
|
11/16/2016
|
-0.30 / -1.37%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.77
|
20.90
|
93,130
|
|
|
11/15/2016
|
+0.40 / +1.86%
|
21.30
|
22.20
|
21.30
|
21.90
|
21.91
|
21.19
|
191,490
|
|
|
11/14/2016
|
-0.50 / -2.27%
|
21.90
|
22.00
|
21.40
|
21.50
|
21.69
|
20.80
|
142,740
|
|
|
11/11/2016
|
+0.50 / +2.33%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.60
|
21.29
|
151,640
|
|
|
11/10/2016
|
+0.50 / +2.38%
|
21.50
|
21.80
|
21.00
|
21.50
|
21.33
|
20.80
|
142,940
|
|
|
11/9/2016
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.00
|
21.00
|
20.71
|
20.32
|
221,730
|
|
|