|
Closing price on 2/25/2015
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
11,140 |
| Split-adjusted Price |
12.09 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-0.10 / -0.21%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
12.09
|
11,140
|
|
|
2/24/2015
|
-1.50 / -3.09%
|
47.50
|
48.00
|
47.10
|
47.10
|
47.10
|
12.12
|
7,270
|
|
|
2/13/2015
|
0.00 / 0.00%
|
48.50
|
48.60
|
47.10
|
48.60
|
48.60
|
12.50
|
22,620
|
|
|
2/12/2015
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.60
|
12.50
|
4,620
|
|
|
2/11/2015
|
+0.30 / +0.62%
|
48.70
|
48.70
|
48.00
|
48.70
|
48.70
|
12.53
|
8,390
|
|
|
2/10/2015
|
+0.30 / +0.62%
|
48.10
|
48.40
|
48.00
|
48.40
|
48.40
|
12.45
|
20,520
|
|
|
2/9/2015
|
0.00 / 0.00%
|
48.50
|
48.90
|
48.10
|
48.10
|
48.10
|
12.38
|
6,310
|
|
|
2/6/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.60
|
48.10
|
48.10
|
12.38
|
17,210
|
|
|
2/5/2015
|
+0.70 / +1.48%
|
47.40
|
49.00
|
47.40
|
48.10
|
48.10
|
12.38
|
19,550
|
|
|
2/4/2015
|
-0.40 / -0.84%
|
47.00
|
47.50
|
46.30
|
47.40
|
47.40
|
12.20
|
32,600
|
|
|
2/3/2015
|
0.00 / 0.00%
|
47.80
|
48.90
|
47.00
|
47.80
|
47.80
|
12.30
|
13,110
|
|
|
2/2/2015
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.00
|
47.80
|
47.80
|
12.30
|
4,940
|
|
|
1/30/2015
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.50
|
47.90
|
47.90
|
12.32
|
12,190
|
|
|
1/29/2015
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.00
|
47.90
|
47.90
|
12.32
|
18,190
|
|
|
1/28/2015
|
-0.20 / -0.41%
|
46.20
|
48.30
|
46.20
|
48.30
|
48.30
|
12.43
|
33,550
|
|
|
1/27/2015
|
+0.70 / +1.46%
|
46.10
|
51.00
|
46.10
|
48.50
|
48.50
|
12.48
|
56,230
|
|
|
1/26/2015
|
-1.90 / -3.82%
|
50.50
|
50.50
|
46.80
|
47.80
|
47.80
|
12.30
|
82,500
|
|
|
1/23/2015
|
-0.80 / -1.58%
|
48.50
|
50.00
|
48.50
|
49.70
|
49.70
|
12.79
|
10,100
|
|
|
1/22/2015
|
-1.50 / -2.88%
|
52.00
|
53.00
|
49.00
|
50.50
|
50.50
|
12.99
|
798,620
|
|
|
1/21/2015
|
+3.00 / +6.12%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
13.38
|
748,570
|
|
|
1/20/2015
|
+3.20 / +6.99%
|
45.80
|
49.00
|
45.80
|
49.00
|
49.00
|
12.61
|
96,610
|
|
|
1/19/2015
|
-1.30 / -2.76%
|
47.40
|
47.40
|
45.80
|
45.80
|
45.80
|
11.78
|
44,140
|
|
|
1/16/2015
|
-1.40 / -2.89%
|
45.90
|
48.40
|
45.80
|
47.10
|
47.10
|
12.12
|
179,190
|
|
|
1/15/2015
|
-0.40 / -0.82%
|
47.10
|
48.50
|
47.10
|
48.50
|
48.50
|
12.48
|
22,060
|
|
|
1/14/2015
|
-0.50 / -1.01%
|
49.00
|
49.00
|
47.60
|
48.90
|
48.90
|
12.58
|
31,490
|
|
|
1/13/2015
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
12.71
|
10
|
|
|
1/12/2015
|
-0.60 / -1.21%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.00
|
12.61
|
9,440
|
|
|
1/9/2015
|
+0.60 / +1.22%
|
49.00
|
50.00
|
49.00
|
49.60
|
49.60
|
12.76
|
55,820
|
|
|
1/8/2015
|
-0.50 / -1.01%
|
51.00
|
51.00
|
48.50
|
49.00
|
49.00
|
12.61
|
4,570
|
|
|
1/7/2015
|
0.00 / 0.00%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.50
|
12.74
|
12,650
|
|
|