|
Closing price on 5/5/2016
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.20 |
| Volume |
140,190 |
| Split-adjusted Price |
15.34 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-1.30 / -5.53%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.78
|
15.34
|
140,190
|
|
|
5/4/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.50
|
23.36
|
16.24
|
72,640
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.30
|
23.60
|
23.61
|
16.31
|
38,920
|
|
|
4/28/2016
|
-0.80 / -3.28%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.84
|
16.31
|
92,570
|
|
|
4/27/2016
|
+0.10 / +0.41%
|
24.30
|
25.00
|
23.90
|
24.40
|
24.47
|
16.86
|
170,890
|
|
|
4/26/2016
|
+0.70 / +2.97%
|
23.40
|
24.30
|
23.40
|
24.30
|
23.95
|
16.80
|
167,400
|
|
|
4/25/2016
|
-0.20 / -0.84%
|
23.10
|
23.90
|
23.10
|
23.60
|
23.58
|
16.31
|
167,800
|
|
|
4/22/2016
|
-0.50 / -2.06%
|
25.00
|
25.50
|
22.90
|
23.80
|
24.54
|
16.45
|
602,770
|
|
|
4/21/2016
|
+1.50 / +6.58%
|
24.30
|
24.30
|
23.10
|
24.30
|
24.16
|
16.80
|
404,350
|
|
|
4/20/2016
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.76
|
139,640
|
|
|
4/19/2016
|
-18.60 / -46.50%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.40
|
14.79
|
206,040
|
|
|
4/15/2016
|
+1.00 / +2.56%
|
39.00
|
41.40
|
39.00
|
40.00
|
40.18
|
13.82
|
516,700
|
|
|
4/14/2016
|
+2.10 / +5.69%
|
36.90
|
39.30
|
36.90
|
39.00
|
38.44
|
13.48
|
581,900
|
|
|
4/13/2016
|
+1.00 / +2.79%
|
36.00
|
36.90
|
35.70
|
36.90
|
36.02
|
12.75
|
273,440
|
|
|
4/12/2016
|
+0.20 / +0.56%
|
35.70
|
35.90
|
35.60
|
35.90
|
35.74
|
12.41
|
209,890
|
|
|
4/11/2016
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.50
|
35.70
|
35.79
|
12.34
|
98,880
|
|
|
4/8/2016
|
-0.20 / -0.56%
|
35.70
|
35.90
|
35.30
|
35.70
|
35.58
|
12.34
|
146,780
|
|
|
4/7/2016
|
-0.10 / -0.28%
|
35.50
|
36.50
|
35.50
|
35.90
|
35.98
|
12.41
|
96,250
|
|
|
4/6/2016
|
+0.40 / +1.12%
|
36.00
|
36.60
|
35.50
|
36.00
|
35.92
|
12.44
|
108,530
|
|
|
4/5/2016
|
+1.60 / +4.71%
|
35.00
|
36.00
|
35.00
|
35.60
|
35.62
|
12.30
|
177,310
|
|
|
4/4/2016
|
0.00 / 0.00%
|
33.50
|
36.00
|
32.70
|
34.00
|
33.40
|
11.75
|
379,650
|
|
|
4/1/2016
|
-1.70 / -4.76%
|
33.60
|
34.60
|
33.50
|
34.00
|
34.13
|
11.75
|
318,900
|
|
|
3/31/2016
|
-2.60 / -6.79%
|
37.70
|
37.70
|
35.70
|
35.70
|
36.30
|
12.34
|
276,450
|
|
|
3/30/2016
|
-0.40 / -1.03%
|
38.70
|
39.00
|
37.50
|
38.30
|
38.25
|
13.24
|
156,740
|
|
|
3/29/2016
|
+2.40 / +6.61%
|
37.20
|
38.80
|
37.20
|
38.70
|
38.23
|
13.37
|
447,880
|
|
|
3/28/2016
|
+1.80 / +5.22%
|
35.00
|
36.30
|
34.90
|
36.30
|
35.17
|
12.54
|
110,480
|
|
|
3/25/2016
|
-0.20 / -0.58%
|
34.70
|
34.80
|
34.00
|
34.50
|
34.41
|
11.92
|
40,740
|
|
|
3/24/2016
|
+0.20 / +0.58%
|
34.80
|
35.10
|
34.50
|
34.70
|
34.80
|
11.99
|
96,110
|
|
|
3/23/2016
|
+0.60 / +1.77%
|
34.00
|
34.70
|
33.90
|
34.50
|
34.36
|
11.92
|
47,590
|
|
|
3/22/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.50
|
33.90
|
33.74
|
11.72
|
99,990
|
|
|