|
Closing price on 5/22/2015
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
33.30 |
| Volume |
76,120 |
| Split-adjusted Price |
8.70 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
-1.70 / -4.79%
|
35.20
|
35.50
|
33.30
|
33.80
|
34.38
|
8.70
|
76,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
36.50
|
36.80
|
34.50
|
35.50
|
35.51
|
9.13
|
55,620
|
|
|
5/20/2015
|
+2.30 / +6.93%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.19
|
9.13
|
276,740
|
|
|
5/19/2015
|
-2.40 / -6.74%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.54
|
121,240
|
|
|
5/18/2015
|
-2.60 / -6.81%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
9.16
|
78,270
|
|
|
5/15/2015
|
-2.80 / -6.83%
|
41.00
|
41.00
|
38.20
|
38.20
|
40.14
|
9.83
|
64,940
|
|
|
5/14/2015
|
-1.30 / -3.07%
|
40.00
|
44.50
|
39.40
|
41.00
|
41.00
|
10.55
|
23,730
|
|
|
5/13/2015
|
-2.00 / -4.51%
|
45.40
|
45.40
|
42.30
|
42.30
|
43.69
|
10.88
|
21,720
|
|
|
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
|
|
|