|
Closing price on 8/14/2019
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
17.20 |
| Volume |
23,550 |
| Split-adjusted Price |
17.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
+0.30 / +1.74%
|
17.85
|
17.85
|
17.20
|
17.50
|
17.45
|
17.50
|
23,550
|
|
|
8/13/2019
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.03
|
17.20
|
13,920
|
|
|
8/12/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10,430
|
|
|
8/9/2019
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.02
|
16.90
|
35,660
|
|
|
8/8/2019
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.10
|
17.40
|
28,010
|
|
|
8/7/2019
|
-0.05 / -0.29%
|
17.00
|
17.40
|
16.90
|
17.40
|
16.99
|
17.40
|
15,360
|
|
|
8/6/2019
|
-0.25 / -1.41%
|
16.80
|
17.45
|
16.80
|
17.45
|
17.03
|
17.45
|
7,870
|
|
|
8/5/2019
|
+0.70 / +4.12%
|
16.60
|
17.85
|
16.60
|
17.70
|
17.37
|
17.70
|
29,880
|
|
|
8/2/2019
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
17.00
|
126,870
|
|
|
8/1/2019
|
+1.05 / +6.54%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.50
|
17.10
|
62,770
|
|
|
7/31/2019
|
-1.20 / -6.96%
|
16.85
|
16.85
|
16.05
|
16.05
|
16.20
|
16.05
|
62,850
|
|
|
7/30/2019
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
0
|
|
|
7/29/2019
|
+0.05 / +0.29%
|
16.80
|
17.40
|
16.80
|
17.25
|
16.98
|
17.25
|
3,240
|
|
|
7/26/2019
|
-0.30 / -1.71%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.37
|
17.20
|
2,130
|
|
|
7/25/2019
|
+0.30 / +1.74%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.03
|
17.50
|
7,280
|
|
|
7/24/2019
|
-0.75 / -4.18%
|
17.80
|
17.80
|
17.05
|
17.20
|
17.13
|
17.20
|
7,590
|
|
|
7/23/2019
|
+0.05 / +0.28%
|
17.85
|
17.95
|
17.85
|
17.95
|
17.90
|
17.95
|
12,470
|
|
|
7/22/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.75
|
17.90
|
33,980
|
|
|
7/19/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.87
|
18.00
|
7,610
|
|
|
7/18/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.85
|
18.00
|
5,390
|
|
|
7/17/2019
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.70
|
18.00
|
17.86
|
18.00
|
79,320
|
|
|
7/16/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.84
|
18.00
|
32,840
|
|
|
7/15/2019
|
-0.40 / -2.17%
|
17.70
|
18.30
|
17.60
|
18.00
|
18.11
|
18.00
|
73,070
|
|
|
7/12/2019
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.60
|
18.40
|
18.04
|
18.40
|
98,650
|
|
|
7/11/2019
|
0.00 / 0.00%
|
17.95
|
18.40
|
17.90
|
18.40
|
18.10
|
18.40
|
29,450
|
|
|
7/10/2019
|
-0.10 / -0.54%
|
18.75
|
18.75
|
17.95
|
18.40
|
18.04
|
18.40
|
12,860
|
|
|
7/9/2019
|
+0.50 / +2.78%
|
18.50
|
18.50
|
17.95
|
18.50
|
18.06
|
18.50
|
26,470
|
|
|
7/8/2019
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.36
|
18.00
|
75,480
|
|
|
7/5/2019
|
-0.05 / -0.26%
|
18.30
|
18.95
|
18.30
|
18.90
|
18.49
|
18.90
|
17,250
|
|
|
7/4/2019
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.50
|
18.95
|
18.63
|
18.95
|
12,080
|
|
|