|
Closing price on 6/19/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.45 |
| Volume |
59,780 |
| Split-adjusted Price |
14.61 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.45
|
15.10
|
14.67
|
14.61
|
59,780
|
|
|
6/18/2018
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.85
|
15.00
|
5,110
|
|
|
6/15/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.23
|
15.48
|
1,910
|
|
|
6/14/2018
|
+0.05 / +0.31%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.29
|
15.77
|
16,020
|
|
|
6/13/2018
|
+0.05 / +0.31%
|
16.60
|
16.60
|
15.75
|
16.25
|
16.05
|
15.72
|
1,620
|
|
|
6/12/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.75
|
16.20
|
15.92
|
15.68
|
42,960
|
|
|
6/11/2018
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.42
|
15.68
|
19,250
|
|
|
6/8/2018
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.25
|
16.50
|
16.29
|
15.97
|
14,610
|
|
|
6/7/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.57
|
16.26
|
44,970
|
|
|
6/6/2018
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.60
|
16.90
|
16.84
|
16.35
|
109,560
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.00
|
16.95
|
16.79
|
16.40
|
90,140
|
|
|
6/4/2018
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.50
|
16.95
|
16.93
|
16.40
|
63,940
|
|
|
6/1/2018
|
0.00 / 0.00%
|
17.95
|
17.95
|
16.90
|
17.00
|
17.55
|
16.45
|
1,789,580
|
|
|
5/31/2018
|
+0.30 / +1.80%
|
17.75
|
17.80
|
16.90
|
17.00
|
17.36
|
16.45
|
72,450
|
|
|
5/30/2018
|
+1.05 / +6.71%
|
16.60
|
16.70
|
15.65
|
16.70
|
16.63
|
16.16
|
36,730
|
|
|
5/29/2018
|
+1.00 / +6.83%
|
14.90
|
15.65
|
14.80
|
15.65
|
15.14
|
15.14
|
89,470
|
|
|
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
|
|
|