|
Closing price on 5/23/2019
|
|
| Open |
18.10 |
| High |
18.25 |
| Low |
17.80 |
| Volume |
36,090 |
| Split-adjusted Price |
17.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-0.50 / -2.73%
|
18.10
|
18.25
|
17.80
|
17.80
|
17.98
|
17.80
|
36,090
|
|
|
5/22/2019
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.33
|
18.30
|
12,660
|
|
|
5/21/2019
|
+0.30 / +1.65%
|
18.25
|
18.50
|
18.20
|
18.50
|
18.22
|
18.50
|
56,590
|
|
|
5/20/2019
|
-0.80 / -4.21%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.47
|
18.20
|
94,310
|
|
|
5/17/2019
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.40
|
19.00
|
18.72
|
19.00
|
86,740
|
|
|
5/16/2019
|
0.00 / 0.00%
|
19.00
|
19.35
|
18.70
|
19.30
|
18.89
|
19.30
|
42,040
|
|
|
5/15/2019
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.06
|
19.30
|
100,100
|
|
|
5/14/2019
|
-0.15 / -0.77%
|
19.00
|
19.40
|
18.90
|
19.35
|
19.17
|
19.35
|
1,930
|
|
|
5/13/2019
|
-0.05 / -0.26%
|
19.00
|
19.50
|
18.95
|
19.50
|
19.05
|
19.50
|
18,430
|
|
|
5/10/2019
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.00
|
19.55
|
19.27
|
19.55
|
14,890
|
|
|
5/9/2019
|
-0.15 / -0.76%
|
19.05
|
19.65
|
18.80
|
19.50
|
19.25
|
19.50
|
70,810
|
|
|
5/8/2019
|
-0.10 / -0.51%
|
19.10
|
19.75
|
18.90
|
19.65
|
19.02
|
19.65
|
14,090
|
|
|
5/7/2019
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.00
|
19.75
|
19.17
|
19.75
|
7,200
|
|
|
5/6/2019
|
-0.35 / -1.75%
|
19.05
|
19.80
|
18.90
|
19.65
|
19.03
|
19.65
|
39,840
|
|
|
5/3/2019
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.43
|
20.00
|
2,830
|
|
|
5/2/2019
|
0.00 / 0.00%
|
19.05
|
20.00
|
19.05
|
20.00
|
19.91
|
20.00
|
4,520
|
|
|
4/26/2019
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.15
|
20.00
|
19.83
|
20.00
|
22,790
|
|
|
4/25/2019
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.10
|
19.80
|
19.71
|
19.80
|
20,650
|
|
|
4/24/2019
|
+0.50 / +2.58%
|
19.05
|
19.85
|
19.05
|
19.85
|
19.53
|
19.85
|
73,870
|
|
|
4/23/2019
|
-0.15 / -0.77%
|
19.10
|
19.35
|
19.05
|
19.35
|
19.20
|
19.35
|
40,670
|
|
|
4/22/2019
|
-0.50 / -2.50%
|
19.80
|
19.80
|
19.05
|
19.50
|
19.38
|
19.50
|
45,510
|
|
|
4/19/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.10
|
20.00
|
19.56
|
20.00
|
21,880
|
|
|
4/18/2019
|
-0.50 / -2.44%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.31
|
20.00
|
230,920
|
|
|
4/17/2019
|
-0.30 / -1.44%
|
20.60
|
20.60
|
19.60
|
20.50
|
20.01
|
20.50
|
40,330
|
|
|
4/16/2019
|
0.00 / 0.00%
|
19.90
|
20.80
|
19.70
|
20.80
|
20.11
|
20.80
|
110,470
|
|
|
4/12/2019
|
-0.15 / -0.72%
|
20.80
|
20.95
|
20.30
|
20.80
|
20.65
|
20.80
|
48,960
|
|
|
4/11/2019
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.70
|
20.95
|
20.92
|
20.95
|
103,170
|
|
|
4/10/2019
|
-0.20 / -0.95%
|
21.35
|
21.35
|
20.40
|
20.80
|
20.98
|
20.80
|
97,680
|
|
|
4/9/2019
|
+0.70 / +3.45%
|
21.45
|
21.45
|
20.70
|
21.00
|
20.99
|
21.00
|
183,680
|
|
|
4/8/2019
|
+1.30 / +6.84%
|
18.70
|
20.30
|
18.70
|
20.30
|
20.08
|
20.30
|
486,600
|
|
|