|
Closing price on 3/24/2016
|
|
| Open |
34.80 |
| High |
35.10 |
| Low |
34.50 |
| Volume |
96,110 |
| Split-adjusted Price |
11.99 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
+0.20 / +0.58%
|
34.80
|
35.10
|
34.50
|
34.70
|
34.80
|
11.99
|
96,110
|
|
|
3/23/2016
|
+0.60 / +1.77%
|
34.00
|
34.70
|
33.90
|
34.50
|
34.36
|
11.92
|
47,590
|
|
|
3/22/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.50
|
33.90
|
33.74
|
11.72
|
99,990
|
|
|
3/21/2016
|
-0.50 / -1.45%
|
34.40
|
34.50
|
33.60
|
34.00
|
34.12
|
11.75
|
71,430
|
|
|
3/18/2016
|
+1.00 / +2.99%
|
34.80
|
35.00
|
33.80
|
34.50
|
34.28
|
11.92
|
56,620
|
|
|
3/17/2016
|
+0.30 / +0.90%
|
35.50
|
35.50
|
33.40
|
33.50
|
33.72
|
11.58
|
39,090
|
|
|
3/16/2016
|
-0.80 / -2.35%
|
34.00
|
34.00
|
33.20
|
33.20
|
33.52
|
11.47
|
87,330
|
|
|
3/15/2016
|
-0.90 / -2.58%
|
34.80
|
34.90
|
34.00
|
34.00
|
34.39
|
11.75
|
21,460
|
|
|
3/14/2016
|
+0.80 / +2.35%
|
34.50
|
35.90
|
33.50
|
34.90
|
34.72
|
12.06
|
41,250
|
|
|
3/11/2016
|
-1.40 / -3.94%
|
35.20
|
35.20
|
34.00
|
34.10
|
34.68
|
11.78
|
153,690
|
|
|
3/10/2016
|
-0.50 / -1.39%
|
35.30
|
35.70
|
34.00
|
35.50
|
35.23
|
12.27
|
120,620
|
|
|
3/9/2016
|
-0.30 / -0.83%
|
36.40
|
36.70
|
35.00
|
36.00
|
35.82
|
12.44
|
70,750
|
|
|
3/8/2016
|
-0.20 / -0.55%
|
37.00
|
37.00
|
36.30
|
36.30
|
36.56
|
12.54
|
99,680
|
|
|
3/7/2016
|
0.00 / 0.00%
|
37.00
|
38.00
|
36.50
|
36.50
|
37.00
|
12.61
|
134,010
|
|
|
3/4/2016
|
+1.40 / +3.99%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.04
|
12.61
|
143,090
|
|
|
3/3/2016
|
-1.40 / -3.84%
|
36.50
|
36.50
|
35.10
|
35.10
|
35.97
|
12.13
|
89,110
|
|
|
3/2/2016
|
+0.10 / +0.27%
|
36.40
|
37.00
|
36.00
|
36.50
|
36.48
|
12.61
|
106,810
|
|
|
3/1/2016
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.00
|
36.40
|
36.42
|
12.58
|
61,040
|
|
|
2/29/2016
|
+0.20 / +0.55%
|
36.20
|
37.20
|
36.20
|
36.40
|
36.80
|
12.58
|
123,160
|
|
|
2/26/2016
|
+0.70 / +1.97%
|
35.30
|
36.70
|
35.30
|
36.20
|
36.26
|
12.51
|
179,550
|
|
|
2/25/2016
|
-1.50 / -4.05%
|
37.80
|
37.80
|
35.00
|
35.50
|
36.45
|
12.27
|
90,120
|
|
|
2/24/2016
|
+1.20 / +3.35%
|
36.50
|
37.80
|
35.00
|
37.00
|
36.83
|
12.79
|
87,330
|
|
|
2/23/2016
|
+2.30 / +6.87%
|
34.00
|
35.80
|
34.00
|
35.80
|
35.50
|
12.37
|
93,950
|
|
|
2/22/2016
|
+2.00 / +6.35%
|
33.30
|
33.50
|
32.00
|
33.50
|
32.97
|
11.58
|
62,180
|
|
|
2/19/2016
|
+1.50 / +5.00%
|
30.00
|
32.00
|
29.60
|
31.50
|
30.67
|
10.89
|
133,870
|
|
|
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
|
|
|