|
Closing price on 4/21/2015
|
|
| Open |
45.50 |
| High |
46.40 |
| Low |
45.00 |
| Volume |
4,800 |
| Split-adjusted Price |
11.58 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
-1.00 / -2.17%
|
45.50
|
46.40
|
45.00
|
45.00
|
45.21
|
11.58
|
4,800
|
|
|
4/20/2015
|
+1.00 / +2.22%
|
46.40
|
47.00
|
45.00
|
46.00
|
45.84
|
11.84
|
16,710
|
|
|
4/17/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.11
|
11.58
|
1,330
|
|
|
4/16/2015
|
-0.70 / -1.53%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.89
|
11.58
|
5,280
|
|
|
4/15/2015
|
-0.20 / -0.44%
|
45.80
|
45.80
|
45.00
|
45.70
|
45.72
|
11.76
|
3,390
|
|
|
4/14/2015
|
+0.90 / +2.00%
|
44.10
|
45.90
|
44.10
|
45.90
|
45.48
|
11.81
|
2,468,100
|
|
|
4/13/2015
|
-1.00 / -2.17%
|
45.70
|
45.70
|
44.80
|
45.00
|
45.09
|
11.58
|
14,660
|
|
|
4/10/2015
|
-0.40 / -0.86%
|
46.00
|
46.40
|
45.60
|
46.00
|
45.90
|
11.84
|
3,900
|
|
|
4/9/2015
|
-0.20 / -0.43%
|
46.00
|
46.50
|
45.50
|
46.40
|
45.85
|
11.94
|
3,860
|
|
|
4/8/2015
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.00
|
46.60
|
46.33
|
11.99
|
6,540
|
|
|
4/7/2015
|
-0.10 / -0.21%
|
46.30
|
46.90
|
46.30
|
46.90
|
46.50
|
12.07
|
1,570
|
|
|
4/6/2015
|
+0.80 / +1.73%
|
46.30
|
47.00
|
46.30
|
47.00
|
46.63
|
12.09
|
5,790
|
|
|
4/3/2015
|
-0.80 / -1.70%
|
46.00
|
47.00
|
46.00
|
46.20
|
46.46
|
11.89
|
12,010
|
|
|
4/2/2015
|
+0.50 / +1.08%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.67
|
12.09
|
1,500
|
|
|
4/1/2015
|
-0.10 / -0.21%
|
46.00
|
47.00
|
45.90
|
46.50
|
46.35
|
11.96
|
3,970
|
|
|
3/31/2015
|
-0.10 / -0.21%
|
46.10
|
46.60
|
46.00
|
46.60
|
46.43
|
11.99
|
12,320
|
|
|
3/30/2015
|
-0.60 / -1.27%
|
46.90
|
46.90
|
46.60
|
46.70
|
46.82
|
12.02
|
8,500
|
|
|
3/27/2015
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.90
|
47.30
|
47.13
|
12.17
|
10,610
|
|
|
3/26/2015
|
+0.20 / +0.42%
|
47.00
|
47.30
|
46.50
|
47.30
|
47.05
|
12.17
|
13,580
|
|
|
3/25/2015
|
+0.10 / +0.21%
|
46.50
|
47.30
|
46.50
|
47.10
|
46.91
|
12.12
|
52,890
|
|
|
3/24/2015
|
-0.20 / -0.42%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.79
|
12.09
|
3,740
|
|
|
3/23/2015
|
+0.20 / +0.43%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.26
|
12.14
|
31,400
|
|
|
3/20/2015
|
+0.80 / +1.73%
|
45.90
|
47.00
|
45.90
|
47.00
|
46.47
|
12.09
|
20,080
|
|
|
3/19/2015
|
-0.60 / -1.28%
|
45.00
|
46.60
|
45.00
|
46.20
|
46.20
|
11.89
|
15,620
|
|
|
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
|
|
|