|
Closing price on 5/28/2018
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
14.65 |
| Volume |
85,720 |
| Split-adjusted Price |
14.18 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-1.05 / -6.69%
|
15.70
|
15.75
|
14.65
|
14.65
|
14.85
|
14.18
|
85,720
|
|
|
5/25/2018
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.20
|
15.70
|
15.63
|
15.19
|
37,610
|
|
|
5/24/2018
|
-0.25 / -1.56%
|
15.80
|
15.80
|
15.20
|
15.75
|
15.48
|
15.24
|
51,810
|
|
|
5/23/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.20
|
16.00
|
15.59
|
15.48
|
55,180
|
|
|
5/22/2018
|
-1.00 / -5.88%
|
16.40
|
16.80
|
15.90
|
16.00
|
16.15
|
15.48
|
62,400
|
|
|
5/21/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.93
|
16.45
|
10,100
|
|
|
5/18/2018
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
16.55
|
7,360
|
|
|
5/17/2018
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.03
|
16.64
|
4,110
|
|
|
5/16/2018
|
0.00 / 0.00%
|
17.40
|
17.45
|
16.90
|
17.30
|
17.06
|
16.74
|
67,750
|
|
|
5/15/2018
|
-0.20 / -1.14%
|
17.45
|
17.50
|
17.00
|
17.30
|
17.22
|
16.74
|
33,050
|
|
|
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
|
|
|