|
Closing price on 5/12/2015
|
|
| Open |
44.00 |
| High |
44.30 |
| Low |
44.00 |
| Volume |
13,260 |
| Split-adjusted Price |
11.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.30 / -0.67%
|
44.00
|
44.30
|
44.00
|
44.30
|
44.15
|
11.40
|
13,260
|
|
|
5/11/2015
|
-0.40 / -0.89%
|
44.00
|
45.00
|
43.30
|
44.60
|
43.64
|
11.48
|
181,250
|
|
|
5/8/2015
|
-0.30 / -0.66%
|
45.40
|
45.40
|
44.00
|
45.00
|
44.43
|
11.58
|
43,140
|
|
|
5/7/2015
|
-0.20 / -0.44%
|
43.00
|
45.50
|
43.00
|
45.30
|
43.79
|
11.66
|
2,430
|
|
|
5/6/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.00
|
45.50
|
44.34
|
11.71
|
5,120
|
|
|
5/5/2015
|
-0.40 / -0.87%
|
43.00
|
45.50
|
43.00
|
45.50
|
44.41
|
11.71
|
26,350
|
|
|
5/4/2015
|
-0.10 / -0.22%
|
46.00
|
46.00
|
43.00
|
45.90
|
45.50
|
11.81
|
58,100
|
|
|
4/27/2015
|
+1.00 / +2.22%
|
44.90
|
46.00
|
44.90
|
46.00
|
45.66
|
11.84
|
22,650
|
|
|
4/24/2015
|
-1.00 / -2.17%
|
45.50
|
45.90
|
43.00
|
45.00
|
43.43
|
11.58
|
26,570
|
|
|
4/23/2015
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.74
|
11.84
|
39,380
|
|
|
4/22/2015
|
+1.00 / +2.22%
|
46.00
|
46.00
|
44.10
|
46.00
|
44.50
|
11.84
|
8,630
|
|
|
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
|
|
|