|
Closing price on 4/8/2016
|
|
| Open |
35.70 |
| High |
35.90 |
| Low |
35.30 |
| Volume |
146,780 |
| Split-adjusted Price |
12.34 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.20 / -0.56%
|
35.70
|
35.90
|
35.30
|
35.70
|
35.58
|
12.34
|
146,780
|
|
|
4/7/2016
|
-0.10 / -0.28%
|
35.50
|
36.50
|
35.50
|
35.90
|
35.98
|
12.41
|
96,250
|
|
|
4/6/2016
|
+0.40 / +1.12%
|
36.00
|
36.60
|
35.50
|
36.00
|
35.92
|
12.44
|
108,530
|
|
|
4/5/2016
|
+1.60 / +4.71%
|
35.00
|
36.00
|
35.00
|
35.60
|
35.62
|
12.30
|
177,310
|
|
|
4/4/2016
|
0.00 / 0.00%
|
33.50
|
36.00
|
32.70
|
34.00
|
33.40
|
11.75
|
379,650
|
|
|
4/1/2016
|
-1.70 / -4.76%
|
33.60
|
34.60
|
33.50
|
34.00
|
34.13
|
11.75
|
318,900
|
|
|
3/31/2016
|
-2.60 / -6.79%
|
37.70
|
37.70
|
35.70
|
35.70
|
36.30
|
12.34
|
276,450
|
|
|
3/30/2016
|
-0.40 / -1.03%
|
38.70
|
39.00
|
37.50
|
38.30
|
38.25
|
13.24
|
156,740
|
|
|
3/29/2016
|
+2.40 / +6.61%
|
37.20
|
38.80
|
37.20
|
38.70
|
38.23
|
13.37
|
447,880
|
|
|
3/28/2016
|
+1.80 / +5.22%
|
35.00
|
36.30
|
34.90
|
36.30
|
35.17
|
12.54
|
110,480
|
|
|
3/25/2016
|
-0.20 / -0.58%
|
34.70
|
34.80
|
34.00
|
34.50
|
34.41
|
11.92
|
40,740
|
|
|
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
|
|
|