|
Closing price on 12/7/2016
|
|
| Open |
24.35 |
| High |
25.30 |
| Low |
24.35 |
| Volume |
156,620 |
| Split-adjusted Price |
24.19 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2016
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.50
|
20.61
|
71,660
|
|
|
11/7/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.70
|
21.66
|
21.00
|
64,180
|
|
|
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
|
|
|