|
Closing price on 2/20/2017
|
|
| Open |
27.70 |
| High |
28.50 |
| Low |
27.70 |
| Volume |
498,120 |
| Split-adjusted Price |
27.58 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.95 / +3.45%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.12
|
27.58
|
498,120
|
|
|
2/17/2017
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.40
|
27.55
|
27.63
|
26.66
|
250,030
|
|
|
2/16/2017
|
-0.30 / -1.08%
|
27.50
|
28.10
|
27.25
|
27.50
|
27.71
|
26.61
|
774,640
|
|
|
2/15/2017
|
+0.30 / +1.09%
|
27.50
|
28.00
|
27.00
|
27.80
|
27.66
|
26.90
|
434,970
|
|
|
2/14/2017
|
+0.95 / +3.58%
|
26.50
|
27.50
|
26.45
|
27.50
|
26.62
|
26.61
|
374,370
|
|
|
2/13/2017
|
+0.05 / +0.19%
|
26.50
|
26.90
|
26.40
|
26.55
|
26.57
|
25.69
|
247,860
|
|
|
2/10/2017
|
-0.35 / -1.30%
|
26.90
|
27.30
|
26.10
|
26.50
|
26.86
|
25.64
|
492,070
|
|
|
2/9/2017
|
+1.25 / +4.88%
|
25.80
|
27.00
|
25.40
|
26.85
|
26.40
|
25.98
|
744,980
|
|
|
2/8/2017
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.43
|
24.77
|
77,620
|
|
|
2/7/2017
|
-0.05 / -0.20%
|
25.80
|
25.85
|
25.40
|
25.55
|
25.63
|
24.72
|
77,790
|
|
|
2/6/2017
|
-0.05 / -0.19%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.44
|
24.77
|
83,530
|
|
|
2/3/2017
|
0.00 / 0.00%
|
25.75
|
25.90
|
25.10
|
25.65
|
25.54
|
24.82
|
66,790
|
|
|
2/2/2017
|
-0.35 / -1.35%
|
26.20
|
26.30
|
25.55
|
25.65
|
25.91
|
24.82
|
55,460
|
|
|
1/25/2017
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.20
|
26.00
|
25.77
|
25.16
|
102,290
|
|
|
1/24/2017
|
+0.55 / +2.18%
|
25.30
|
25.90
|
25.10
|
25.80
|
25.40
|
24.97
|
121,190
|
|
|
1/23/2017
|
-0.05 / -0.20%
|
25.40
|
25.40
|
25.00
|
25.25
|
25.11
|
24.43
|
339,820
|
|
|
1/20/2017
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.80
|
25.30
|
25.07
|
24.48
|
294,380
|
|
|
1/19/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.05
|
25.30
|
25.25
|
24.48
|
147,930
|
|
|
1/18/2017
|
+0.10 / +0.40%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.47
|
24.48
|
229,950
|
|
|
1/17/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.11
|
24.38
|
140,030
|
|
|
1/16/2017
|
-0.70 / -2.70%
|
26.10
|
26.30
|
25.20
|
25.20
|
25.68
|
24.38
|
100,180
|
|
|
1/13/2017
|
+0.05 / +0.19%
|
26.10
|
26.60
|
25.90
|
25.90
|
26.19
|
25.06
|
232,970
|
|
|
1/12/2017
|
+0.50 / +1.97%
|
25.35
|
26.20
|
25.30
|
25.85
|
25.88
|
25.01
|
93,460
|
|
|
1/11/2017
|
-0.65 / -2.50%
|
25.60
|
26.00
|
25.05
|
25.35
|
25.36
|
24.53
|
221,280
|
|
|
1/10/2017
|
-0.80 / -2.99%
|
26.60
|
26.80
|
25.65
|
26.00
|
26.43
|
25.16
|
339,690
|
|
|
1/9/2017
|
+1.20 / +4.69%
|
25.90
|
27.00
|
25.80
|
26.80
|
26.65
|
25.93
|
492,000
|
|
|
1/6/2017
|
+1.30 / +5.35%
|
24.50
|
25.70
|
24.30
|
25.60
|
25.25
|
24.77
|
341,300
|
|
|
1/5/2017
|
+0.70 / +2.97%
|
23.90
|
24.70
|
23.70
|
24.30
|
24.21
|
23.51
|
188,520
|
|
|
1/4/2017
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.55
|
23.60
|
23.61
|
22.84
|
103,960
|
|
|
1/3/2017
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.50
|
22.74
|
56,430
|
|
|