|
Closing price on 4/20/2018
|
|
| Open |
18.00 |
| High |
18.55 |
| Low |
17.10 |
| Volume |
30,800 |
| Split-adjusted Price |
17.66 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.05 / +0.27%
|
18.00
|
18.55
|
17.10
|
18.25
|
17.37
|
17.66
|
30,800
|
|
|
4/19/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.03
|
17.61
|
70,870
|
|
|
4/18/2018
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.49
|
17.61
|
145,450
|
|
|
4/17/2018
|
-0.35 / -1.89%
|
18.10
|
18.45
|
18.00
|
18.20
|
18.16
|
17.61
|
37,990
|
|
|
4/16/2018
|
-0.20 / -1.07%
|
18.75
|
18.75
|
18.00
|
18.55
|
18.09
|
17.95
|
42,020
|
|
|
4/13/2018
|
+0.55 / +3.02%
|
18.30
|
18.95
|
18.00
|
18.75
|
18.27
|
18.14
|
74,290
|
|
|
4/12/2018
|
+0.05 / +0.28%
|
18.00
|
18.40
|
17.85
|
18.20
|
17.99
|
17.61
|
194,400
|
|
|
4/11/2018
|
-0.35 / -1.89%
|
18.50
|
19.00
|
18.00
|
18.15
|
18.31
|
17.56
|
81,610
|
|
|
4/10/2018
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.00
|
18.50
|
18.68
|
17.90
|
33,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.20
|
19.20
|
18.95
|
18.58
|
49,290
|
|
|
4/6/2018
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.15
|
18.58
|
38,430
|
|
|
4/5/2018
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.57
|
18.97
|
18,240
|
|
|
4/4/2018
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.10
|
19.60
|
19.36
|
18.97
|
35,700
|
|
|
4/3/2018
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.47
|
19.06
|
34,570
|
|
|
4/2/2018
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.68
|
19.06
|
11,380
|
|
|
3/30/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
18.50
|
19.80
|
19.18
|
19.16
|
94,160
|
|
|
3/29/2018
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.35
|
19.50
|
19.44
|
18.87
|
23,200
|
|
|
3/28/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.67
|
19.16
|
29,640
|
|
|
3/27/2018
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.65
|
19.90
|
20.00
|
19.26
|
10,050
|
|
|
3/26/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.63
|
19.16
|
153,970
|
|
|
3/23/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.86
|
19.35
|
63,910
|
|
|
3/22/2018
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.94
|
19.35
|
32,040
|
|
|
3/21/2018
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.14
|
19.35
|
21,400
|
|
|
3/20/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.85
|
20.00
|
19.99
|
19.35
|
62,940
|
|
|
3/19/2018
|
0.00 / 0.00%
|
19.90
|
20.45
|
19.90
|
20.00
|
20.21
|
19.35
|
131,990
|
|
|
3/16/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.17
|
19.35
|
126,080
|
|
|
3/15/2018
|
0.00 / 0.00%
|
20.00
|
20.35
|
19.70
|
20.00
|
19.93
|
19.35
|
146,590
|
|
|
3/14/2018
|
-0.20 / -0.99%
|
19.80
|
20.25
|
19.80
|
20.00
|
20.06
|
19.35
|
89,850
|
|
|
3/13/2018
|
+0.20 / +1.00%
|
20.50
|
20.50
|
19.80
|
20.20
|
20.03
|
19.55
|
117,900
|
|
|
3/12/2018
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.88
|
19.35
|
82,600
|
|
|