|
Closing price on 4/20/2017
|
|
| Open |
20.30 |
| High |
21.30 |
| Low |
20.30 |
| Volume |
132,790 |
| Split-adjusted Price |
20.32 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.70 / +3.45%
|
20.30
|
21.30
|
20.30
|
21.00
|
20.97
|
20.32
|
132,790
|
|
|
4/19/2017
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.44
|
19.64
|
54,840
|
|
|
4/18/2017
|
+0.50 / +2.48%
|
20.30
|
20.70
|
19.60
|
20.70
|
20.04
|
20.03
|
201,490
|
|
|
4/17/2017
|
-1.25 / -5.83%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.75
|
19.55
|
112,020
|
|
|
4/14/2017
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.10
|
21.45
|
20.71
|
20.76
|
313,880
|
|
|
4/13/2017
|
-0.55 / -2.51%
|
21.60
|
21.60
|
21.20
|
21.35
|
21.36
|
20.66
|
195,250
|
|
|
4/12/2017
|
-0.90 / -3.95%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.27
|
21.19
|
281,170
|
|
|
4/11/2017
|
-0.50 / -2.15%
|
23.25
|
23.25
|
22.70
|
22.80
|
22.85
|
22.06
|
182,310
|
|
|
4/10/2017
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.08
|
22.55
|
191,330
|
|
|
4/7/2017
|
0.00 / 0.00%
|
23.20
|
23.45
|
23.00
|
23.10
|
23.13
|
22.35
|
74,610
|
|
|
4/5/2017
|
-0.35 / -1.49%
|
23.45
|
23.45
|
23.10
|
23.10
|
23.25
|
22.35
|
109,140
|
|
|
4/4/2017
|
+0.45 / +1.96%
|
23.00
|
23.55
|
23.00
|
23.45
|
23.36
|
22.69
|
168,350
|
|
|
4/3/2017
|
-0.30 / -1.29%
|
23.30
|
23.50
|
22.80
|
23.00
|
23.12
|
22.26
|
257,190
|
|
|
3/31/2017
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.32
|
22.55
|
317,430
|
|
|
3/30/2017
|
+0.25 / +1.08%
|
23.40
|
23.70
|
23.20
|
23.50
|
23.39
|
22.74
|
275,190
|
|
|
3/29/2017
|
-0.25 / -1.06%
|
23.65
|
23.65
|
23.10
|
23.25
|
23.38
|
22.50
|
234,050
|
|
|
3/28/2017
|
+0.30 / +1.29%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.47
|
22.74
|
164,990
|
|
|
3/27/2017
|
-0.10 / -0.43%
|
23.50
|
23.85
|
23.20
|
23.20
|
23.48
|
22.45
|
351,560
|
|
|
3/24/2017
|
-0.35 / -1.48%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.53
|
22.55
|
115,910
|
|
|
3/23/2017
|
+0.45 / +1.94%
|
23.20
|
24.00
|
23.10
|
23.65
|
23.44
|
22.88
|
395,560
|
|
|
3/22/2017
|
-0.40 / -1.69%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.54
|
22.45
|
417,460
|
|
|
3/21/2017
|
-0.40 / -1.67%
|
23.90
|
24.50
|
23.55
|
23.60
|
23.98
|
22.84
|
198,410
|
|
|
3/20/2017
|
+0.50 / +2.13%
|
23.50
|
24.30
|
23.00
|
24.00
|
23.70
|
23.22
|
408,400
|
|
|
3/17/2017
|
+0.30 / +1.29%
|
23.20
|
23.85
|
22.80
|
23.50
|
23.19
|
22.74
|
498,550
|
|
|
3/16/2017
|
-0.50 / -2.11%
|
23.70
|
23.70
|
23.00
|
23.20
|
23.11
|
22.45
|
334,720
|
|
|
3/15/2017
|
-0.30 / -1.25%
|
24.25
|
24.25
|
23.20
|
23.70
|
23.66
|
22.93
|
140,440
|
|
|
3/14/2017
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.70
|
23.22
|
175,920
|
|
|
3/13/2017
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.09
|
22.26
|
138,240
|
|
|
3/10/2017
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.00
|
23.50
|
23.32
|
22.74
|
554,160
|
|
|
3/9/2017
|
-1.00 / -4.05%
|
24.70
|
24.70
|
23.60
|
23.70
|
23.93
|
22.93
|
687,880
|
|
|