|
Closing price on 2/18/2016
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
84,690 |
| Split-adjusted Price |
10.37 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.79
|
10.37
|
84,690
|
|
|
2/17/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
29.00
|
28.67
|
10.02
|
37,710
|
|
|
2/16/2016
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.67
|
10.02
|
73,790
|
|
|
2/15/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
9.68
|
14,180
|
|
|
2/5/2016
|
+1.00 / +3.70%
|
27.30
|
28.00
|
27.30
|
28.00
|
27.50
|
9.68
|
21,380
|
|
|
2/4/2016
|
-0.40 / -1.46%
|
27.10
|
27.40
|
26.90
|
27.00
|
27.03
|
9.33
|
33,520
|
|
|
2/3/2016
|
+1.00 / +3.79%
|
26.90
|
27.40
|
26.20
|
27.40
|
26.62
|
9.47
|
42,980
|
|
|
2/2/2016
|
+0.80 / +3.13%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.59
|
9.12
|
6,620
|
|
|
2/1/2016
|
-0.20 / -0.78%
|
25.80
|
26.80
|
25.50
|
25.60
|
25.88
|
8.85
|
213,120
|
|
|
1/29/2016
|
+0.90 / +3.61%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.19
|
8.92
|
12,670
|
|
|
1/28/2016
|
+0.10 / +0.40%
|
25.00
|
26.40
|
24.90
|
24.90
|
25.08
|
8.61
|
21,510
|
|
|
1/27/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.57
|
39,700
|
|
|
1/26/2016
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.10
|
24.80
|
24.51
|
8.57
|
22,590
|
|
|
1/25/2016
|
+0.80 / +3.33%
|
24.80
|
25.00
|
24.50
|
24.80
|
24.77
|
8.57
|
28,660
|
|
|
1/22/2016
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.29
|
38,010
|
|
|
1/21/2016
|
+0.70 / +2.94%
|
23.20
|
25.00
|
23.20
|
24.50
|
23.80
|
8.47
|
16,390
|
|
|
1/20/2016
|
-0.60 / -2.46%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.81
|
8.22
|
1,050
|
|
|
1/19/2016
|
+0.80 / +3.39%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.40
|
8.43
|
26,020
|
|
|
1/18/2016
|
-1.20 / -4.84%
|
24.40
|
24.70
|
23.60
|
23.60
|
23.87
|
8.16
|
41,880
|
|
|
1/15/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.87
|
8.57
|
50,200
|
|
|
1/14/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.40
|
24.80
|
24.49
|
8.57
|
13,110
|
|
|
1/13/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.92
|
8.57
|
18,500
|
|
|
1/12/2016
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.40
|
8.64
|
145,020
|
|
|
1/11/2016
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.50
|
8.43
|
6,620
|
|
|
1/8/2016
|
+0.10 / +0.41%
|
24.20
|
24.70
|
24.20
|
24.60
|
24.45
|
8.50
|
21,060
|
|
|
1/7/2016
|
-0.70 / -2.78%
|
24.50
|
25.00
|
24.30
|
24.50
|
24.60
|
8.47
|
48,780
|
|
|
1/6/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.50
|
25.20
|
24.70
|
8.71
|
40,240
|
|
|
1/5/2016
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
25.20
|
25.08
|
8.71
|
3,310
|
|
|
1/4/2016
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.80
|
25.30
|
24.99
|
8.74
|
16,800
|
|
|
12/31/2015
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.86
|
8.64
|
15,930
|
|
|