|
Closing price on 8/6/2015
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
27.00 |
| Volume |
66,720 |
| Split-adjusted Price |
9.33 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.04
|
9.33
|
66,720
|
|
|
8/5/2015
|
+0.80 / +3.03%
|
27.10
|
27.60
|
27.10
|
27.20
|
27.17
|
9.40
|
43,110
|
|
|
8/4/2015
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.52
|
9.12
|
9,350
|
|
|
8/3/2015
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.10
|
26.70
|
26.50
|
9.23
|
36,640
|
|
|
7/31/2015
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.50
|
27.10
|
26.86
|
9.37
|
27,740
|
|
|
7/30/2015
|
-0.80 / -2.88%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.15
|
9.33
|
11,530
|
|
|
7/29/2015
|
+0.40 / +1.46%
|
27.80
|
27.80
|
26.70
|
27.80
|
26.91
|
9.61
|
64,250
|
|
|
7/28/2015
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.00
|
27.40
|
27.60
|
9.47
|
75,820
|
|
|
7/27/2015
|
+0.50 / +1.86%
|
27.80
|
27.90
|
26.70
|
27.40
|
26.90
|
9.47
|
9,220
|
|
|
7/24/2015
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.98
|
9.30
|
64,020
|
|
|
7/23/2015
|
-0.70 / -2.53%
|
28.40
|
28.40
|
26.50
|
27.00
|
27.18
|
9.33
|
23,730
|
|
|
7/22/2015
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.50
|
27.70
|
27.62
|
9.57
|
17,050
|
|
|
7/21/2015
|
+0.70 / +2.56%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.75
|
9.68
|
5,370
|
|
|
7/20/2015
|
-1.70 / -5.86%
|
28.00
|
28.90
|
27.30
|
27.30
|
27.42
|
9.43
|
14,550
|
|
|
7/17/2015
|
-0.80 / -2.68%
|
28.30
|
29.70
|
27.80
|
29.00
|
28.04
|
10.02
|
224,430
|
|
|
7/16/2015
|
-2.20 / -6.88%
|
30.10
|
31.40
|
29.80
|
29.80
|
29.85
|
10.30
|
111,830
|
|
|
7/15/2015
|
-8.90 / -21.76%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.29
|
11.06
|
38,340
|
|
|
7/14/2015
|
+0.90 / +2.25%
|
39.50
|
40.90
|
39.50
|
40.90
|
40.13
|
10.52
|
89,780
|
|
|
7/13/2015
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.70
|
40.00
|
39.87
|
10.29
|
63,060
|
|
|
7/10/2015
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.70
|
39.90
|
39.85
|
10.27
|
58,010
|
|
|
7/9/2015
|
-0.30 / -0.74%
|
40.00
|
40.00
|
39.60
|
40.00
|
40.00
|
10.29
|
25,750
|
|
|
7/8/2015
|
0.00 / 0.00%
|
42.00
|
42.00
|
39.70
|
40.30
|
40.31
|
10.37
|
48,100
|
|
|
7/7/2015
|
-0.20 / -0.49%
|
40.00
|
40.30
|
39.50
|
40.30
|
39.88
|
10.37
|
39,970
|
|
|
7/6/2015
|
+1.50 / +3.85%
|
41.00
|
41.00
|
39.30
|
40.50
|
39.78
|
10.42
|
12,590
|
|
|
7/3/2015
|
-2.00 / -4.88%
|
41.30
|
41.30
|
39.00
|
39.00
|
40.23
|
10.03
|
24,160
|
|
|
7/2/2015
|
+0.80 / +1.99%
|
40.30
|
41.00
|
39.70
|
41.00
|
40.63
|
10.55
|
51,460
|
|
|
7/1/2015
|
+0.30 / +0.75%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.37
|
10.34
|
116,720
|
|
|
6/30/2015
|
-1.40 / -3.39%
|
41.00
|
41.00
|
39.90
|
39.90
|
39.98
|
10.27
|
13,180
|
|
|
6/29/2015
|
-0.10 / -0.24%
|
41.50
|
41.50
|
40.80
|
41.30
|
41.07
|
10.63
|
28,390
|
|
|
6/26/2015
|
+0.10 / +0.24%
|
41.30
|
42.00
|
41.00
|
41.40
|
41.36
|
10.65
|
27,440
|
|
|