|
Closing price on 7/5/2016
|
|
| Open |
27.00 |
| High |
27.40 |
| Low |
26.30 |
| Volume |
560,050 |
| Split-adjusted Price |
18.39 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+0.30 / +1.14%
|
27.00
|
27.40
|
26.30
|
26.60
|
26.91
|
18.39
|
560,050
|
|
|
7/4/2016
|
+1.70 / +6.91%
|
25.50
|
26.30
|
25.10
|
26.30
|
26.10
|
18.18
|
1,404,760
|
|
|
7/1/2016
|
+1.00 / +4.24%
|
23.90
|
24.80
|
23.60
|
24.60
|
24.14
|
17.00
|
728,480
|
|
|
6/30/2016
|
+0.30 / +1.29%
|
23.60
|
24.20
|
23.50
|
23.60
|
23.84
|
16.31
|
268,820
|
|
|
6/29/2016
|
+0.60 / +2.64%
|
22.70
|
23.60
|
22.70
|
23.30
|
23.21
|
16.10
|
198,580
|
|
|
6/28/2016
|
+0.20 / +0.89%
|
22.50
|
23.20
|
22.40
|
22.70
|
22.72
|
15.69
|
232,270
|
|
|
6/27/2016
|
-0.60 / -2.60%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.50
|
15.55
|
296,280
|
|
|
6/24/2016
|
-1.10 / -4.55%
|
24.30
|
24.30
|
22.60
|
23.10
|
23.19
|
15.97
|
705,180
|
|
|
6/23/2016
|
+1.00 / +4.31%
|
23.40
|
24.30
|
23.40
|
24.20
|
24.00
|
16.73
|
498,120
|
|
|
6/22/2016
|
+0.80 / +3.57%
|
22.40
|
23.50
|
22.40
|
23.20
|
23.00
|
16.04
|
196,530
|
|
|
6/21/2016
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.40
|
22.40
|
22.51
|
15.48
|
164,650
|
|
|
6/20/2016
|
-0.40 / -1.75%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.80
|
15.55
|
155,370
|
|
|
6/17/2016
|
-0.80 / -3.38%
|
23.30
|
23.70
|
22.80
|
22.90
|
23.17
|
15.83
|
222,860
|
|
|
6/16/2016
|
-0.30 / -1.25%
|
23.90
|
24.50
|
23.50
|
23.70
|
23.92
|
16.38
|
254,560
|
|
|
6/15/2016
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.70
|
24.00
|
23.32
|
16.59
|
203,420
|
|
|
6/14/2016
|
+0.60 / +2.68%
|
22.50
|
23.30
|
22.40
|
23.00
|
22.80
|
15.90
|
222,170
|
|
|
6/13/2016
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.20
|
22.40
|
22.49
|
15.48
|
185,930
|
|
|
6/10/2016
|
+0.90 / +4.19%
|
21.50
|
22.90
|
21.50
|
22.40
|
22.33
|
15.48
|
217,910
|
|
|
6/9/2016
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.57
|
14.86
|
55,410
|
|
|
6/8/2016
|
+0.60 / +2.83%
|
21.20
|
22.00
|
21.10
|
21.80
|
21.69
|
15.07
|
205,810
|
|
|
6/7/2016
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.07
|
14.65
|
107,770
|
|
|
6/6/2016
|
-0.30 / -1.41%
|
21.10
|
21.30
|
20.90
|
21.00
|
21.06
|
14.51
|
106,060
|
|
|
6/3/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.31
|
14.72
|
108,740
|
|
|
6/2/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.42
|
14.79
|
69,060
|
|
|
6/1/2016
|
+0.30 / +1.42%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.25
|
14.86
|
99,340
|
|
|
5/31/2016
|
-0.50 / -2.30%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.29
|
14.65
|
179,160
|
|
|
5/30/2016
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.69
|
15.00
|
56,070
|
|
|
5/27/2016
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.70
|
15.14
|
76,530
|
|
|
5/26/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.65
|
14.93
|
104,120
|
|
|
5/25/2016
|
+0.10 / +0.46%
|
21.50
|
22.60
|
21.50
|
21.70
|
21.86
|
15.00
|
87,270
|
|
|