|
Closing price on 5/14/2018
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
13,760 |
| Split-adjusted Price |
16.93 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+0.20 / +1.16%
|
17.40
|
17.60
|
16.90
|
17.50
|
17.15
|
16.93
|
13,760
|
|
|
5/11/2018
|
-0.10 / -0.57%
|
17.35
|
17.35
|
16.80
|
17.30
|
17.01
|
16.74
|
17,050
|
|
|
5/10/2018
|
-0.15 / -0.85%
|
17.05
|
17.40
|
16.90
|
17.40
|
17.02
|
16.84
|
42,350
|
|
|
5/9/2018
|
+0.25 / +1.45%
|
17.00
|
17.70
|
17.00
|
17.55
|
17.19
|
16.98
|
10,120
|
|
|
5/8/2018
|
-0.50 / -2.81%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.33
|
16.74
|
45,700
|
|
|
5/7/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.78
|
17.22
|
37,970
|
|
|
5/4/2018
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.65
|
17.80
|
17.81
|
17.22
|
7,350
|
|
|
5/3/2018
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.54
|
17.13
|
10,260
|
|
|
5/2/2018
|
-0.35 / -1.95%
|
16.90
|
17.90
|
16.90
|
17.60
|
17.53
|
17.03
|
18,080
|
|
|
4/27/2018
|
0.00 / 0.00%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.70
|
17.37
|
17,630
|
|
|
4/26/2018
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.45
|
17.95
|
17.80
|
17.37
|
19,830
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.00
|
18.00
|
17.92
|
17.42
|
101,100
|
|
|
4/23/2018
|
-0.25 / -1.37%
|
17.70
|
18.30
|
17.70
|
18.00
|
18.02
|
17.42
|
2,830
|
|
|
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
|
|
|