|
Closing price on 8/31/2017
|
|
| Open |
24.00 |
| High |
24.60 |
| Low |
23.60 |
| Volume |
235,880 |
| Split-adjusted Price |
22.84 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.75 / -3.08%
|
24.00
|
24.60
|
23.60
|
23.60
|
24.00
|
22.84
|
235,880
|
|
|
8/30/2017
|
-0.40 / -1.62%
|
24.70
|
25.00
|
24.30
|
24.35
|
24.65
|
23.56
|
287,280
|
|
|
8/29/2017
|
-0.90 / -3.51%
|
25.65
|
25.65
|
24.50
|
24.75
|
24.87
|
23.95
|
218,020
|
|
|
8/28/2017
|
+0.25 / +0.98%
|
25.80
|
25.95
|
25.40
|
25.65
|
25.60
|
24.82
|
306,250
|
|
|
8/25/2017
|
+0.50 / +2.01%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.00
|
24.58
|
222,000
|
|
|
8/24/2017
|
+1.10 / +4.62%
|
24.10
|
25.10
|
24.10
|
24.90
|
24.69
|
24.09
|
280,940
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.64
|
23.03
|
66,750
|
|
|
8/22/2017
|
+0.40 / +1.71%
|
23.20
|
24.20
|
23.10
|
23.80
|
23.59
|
23.03
|
304,910
|
|
|
8/21/2017
|
+0.30 / +1.30%
|
23.50
|
23.90
|
23.10
|
23.40
|
23.46
|
22.64
|
65,210
|
|
|
8/18/2017
|
-0.40 / -1.70%
|
22.10
|
23.85
|
22.10
|
23.10
|
22.60
|
22.35
|
251,670
|
|
|
8/17/2017
|
-1.00 / -4.08%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.84
|
22.74
|
300,990
|
|
|
8/16/2017
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.30
|
24.50
|
23.85
|
23.71
|
387,560
|
|
|
8/15/2017
|
-1.00 / -3.92%
|
25.50
|
25.70
|
24.50
|
24.50
|
25.05
|
23.71
|
257,050
|
|
|
8/14/2017
|
-0.20 / -0.78%
|
25.10
|
26.00
|
25.10
|
25.50
|
25.78
|
24.67
|
236,760
|
|
|
8/11/2017
|
+0.20 / +0.78%
|
25.50
|
25.70
|
24.70
|
25.70
|
25.10
|
24.87
|
184,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.00
|
25.50
|
25.70
|
24.67
|
576,600
|
|
|
8/9/2017
|
-0.10 / -0.39%
|
25.60
|
26.30
|
24.00
|
25.50
|
25.23
|
24.67
|
412,060
|
|
|
8/8/2017
|
+0.70 / +2.81%
|
26.60
|
26.60
|
25.30
|
25.60
|
26.32
|
24.77
|
974,230
|
|
|
8/7/2017
|
+1.60 / +6.87%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.71
|
24.09
|
496,330
|
|
|
8/4/2017
|
-0.25 / -1.06%
|
23.30
|
24.20
|
22.50
|
23.30
|
23.46
|
22.55
|
328,560
|
|
|
8/3/2017
|
-0.95 / -3.88%
|
24.60
|
24.80
|
23.45
|
23.55
|
23.88
|
22.79
|
533,170
|
|
|
8/2/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.00
|
24.50
|
24.27
|
23.71
|
421,400
|
|
|
8/1/2017
|
-0.20 / -0.80%
|
24.70
|
25.20
|
24.50
|
24.70
|
24.76
|
23.90
|
364,090
|
|
|
7/31/2017
|
+1.20 / +5.06%
|
23.80
|
25.35
|
23.50
|
24.90
|
24.92
|
24.09
|
787,930
|
|
|
7/28/2017
|
+0.70 / +3.04%
|
23.00
|
23.95
|
22.40
|
23.70
|
23.44
|
22.93
|
572,730
|
|
|
7/27/2017
|
-0.50 / -2.13%
|
23.60
|
23.90
|
22.70
|
23.00
|
23.22
|
22.26
|
352,250
|
|
|
7/26/2017
|
+1.50 / +6.82%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.13
|
22.74
|
949,190
|
|
|
7/25/2017
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.73
|
21.29
|
1,116,310
|
|
|
7/24/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.25
|
20.60
|
20.42
|
19.93
|
178,180
|
|
|
7/21/2017
|
-1.00 / -4.65%
|
21.60
|
21.60
|
20.50
|
20.50
|
21.37
|
19.84
|
395,090
|
|
|