|
Closing price on 3/18/2015
|
|
| Open |
46.50 |
| High |
47.10 |
| Low |
46.00 |
| Volume |
12,040 |
| Split-adjusted Price |
12.04 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
-0.20 / -0.43%
|
46.50
|
47.10
|
46.00
|
46.80
|
46.80
|
12.04
|
12,040
|
|
|
3/17/2015
|
-0.10 / -0.21%
|
47.00
|
47.00
|
44.50
|
47.00
|
47.00
|
12.09
|
12,740
|
|
|
3/16/2015
|
-0.20 / -0.42%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
12.12
|
600
|
|
|
3/13/2015
|
+0.60 / +1.28%
|
46.80
|
47.30
|
46.60
|
47.30
|
47.30
|
12.17
|
5,410
|
|
|
3/12/2015
|
+0.10 / +0.21%
|
46.60
|
47.90
|
46.60
|
46.70
|
46.70
|
12.02
|
14,280
|
|
|
3/11/2015
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.60
|
46.60
|
46.60
|
11.99
|
4,220
|
|
|
3/10/2015
|
-0.70 / -1.48%
|
47.00
|
48.00
|
46.60
|
46.60
|
46.60
|
11.99
|
32,230
|
|
|
3/9/2015
|
-1.20 / -2.47%
|
47.80
|
47.80
|
46.60
|
47.30
|
47.30
|
12.17
|
14,510
|
|
|
3/6/2015
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.48
|
20,600
|
|
|
3/5/2015
|
+0.10 / +0.21%
|
48.90
|
48.90
|
48.20
|
48.40
|
48.40
|
12.45
|
22,270
|
|
|
3/4/2015
|
+0.70 / +1.47%
|
47.50
|
48.30
|
47.30
|
48.30
|
48.30
|
12.43
|
28,630
|
|
|
3/3/2015
|
+0.20 / +0.42%
|
47.40
|
48.00
|
47.40
|
47.60
|
47.60
|
12.25
|
15,650
|
|
|
3/2/2015
|
+0.20 / +0.42%
|
47.80
|
47.80
|
47.00
|
47.40
|
47.40
|
12.20
|
21,920
|
|
|
2/27/2015
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.20
|
12.14
|
14,600
|
|
|
2/26/2015
|
+0.20 / +0.43%
|
47.80
|
47.80
|
46.60
|
47.20
|
47.20
|
12.14
|
11,190
|
|
|
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
|
|
|