|
Closing price on 12/8/2015
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
137,110 |
| Split-adjusted Price |
8.12 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.50
|
22.97
|
8.12
|
137,110
|
|
|
12/7/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.26
|
8.12
|
6,320
|
|
|
12/4/2015
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.19
|
8.12
|
9,530
|
|
|
12/3/2015
|
+0.50 / +2.17%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.21
|
8.12
|
82,750
|
|
|
12/2/2015
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.70
|
23.00
|
22.93
|
7.95
|
15,920
|
|
|
12/1/2015
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.76
|
7.88
|
25,130
|
|
|
11/30/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.08
|
7.78
|
24,950
|
|
|
11/27/2015
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
7.78
|
52,220
|
|
|
11/26/2015
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.80
|
7.84
|
133,740
|
|
|
11/25/2015
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.81
|
7.91
|
18,850
|
|
|
11/24/2015
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.80
|
23.00
|
22.97
|
7.95
|
42,660
|
|
|
11/23/2015
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.15
|
7.98
|
227,250
|
|
|
11/20/2015
|
+0.90 / +4.07%
|
22.10
|
23.40
|
22.10
|
23.00
|
22.89
|
7.95
|
44,870
|
|
|
11/19/2015
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.09
|
7.64
|
31,230
|
|
|
11/18/2015
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.22
|
7.60
|
78,210
|
|
|
11/17/2015
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.10
|
7.67
|
14,840
|
|
|
11/16/2015
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.01
|
7.60
|
34,260
|
|
|
11/13/2015
|
-0.20 / -0.89%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.04
|
7.71
|
26,590
|
|
|
11/12/2015
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.60
|
22.50
|
21.93
|
7.78
|
83,370
|
|
|
11/11/2015
|
-0.20 / -0.89%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.57
|
7.67
|
6,780
|
|
|
11/10/2015
|
+0.20 / +0.90%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.12
|
7.74
|
18,400
|
|
|
11/9/2015
|
-0.80 / -3.48%
|
23.00
|
23.30
|
22.20
|
22.20
|
22.36
|
7.67
|
62,350
|
|
|
11/6/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.00
|
23.00
|
22.46
|
7.95
|
31,750
|
|
|
11/5/2015
|
-0.20 / -0.86%
|
23.10
|
23.40
|
22.80
|
23.00
|
22.92
|
7.95
|
23,080
|
|
|
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
|
|
|