|
Closing price on 8/6/2018
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
14.00 |
| Volume |
109,460 |
| Split-adjusted Price |
14.90 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
+0.45 / +3.11%
|
15.45
|
15.45
|
14.00
|
14.90
|
14.60
|
14.90
|
109,460
|
|
|
8/3/2018
|
+0.90 / +6.64%
|
13.10
|
14.45
|
13.10
|
14.45
|
13.88
|
14.45
|
116,100
|
|
|
8/2/2018
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.78
|
13.55
|
1,190
|
|
|
8/1/2018
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.50
|
13.90
|
13.83
|
13.90
|
29,360
|
|
|
7/31/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.75
|
14.00
|
13.87
|
14.00
|
13,480
|
|
|
7/30/2018
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.94
|
14.00
|
28,620
|
|
|
7/27/2018
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.06
|
14.20
|
20,980
|
|
|
7/26/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
12,980
|
|
|
7/25/2018
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.17
|
14.30
|
38,880
|
|
|
7/24/2018
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.88
|
13.90
|
22,990
|
|
|
7/23/2018
|
-0.25 / -1.79%
|
13.70
|
14.00
|
13.70
|
13.75
|
13.89
|
13.75
|
26,130
|
|
|
7/20/2018
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.87
|
14.00
|
9,010
|
|
|
7/19/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,160
|
|
|
7/18/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.00
|
13.90
|
13.65
|
13.90
|
107,620
|
|
|
7/17/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.55
|
13.90
|
13.69
|
13.90
|
18,560
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.99
|
14.00
|
360
|
|
|
7/13/2018
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.50
|
14.00
|
13.90
|
14.00
|
7,120
|
|
|
7/12/2018
|
-0.05 / -0.36%
|
13.20
|
14.00
|
13.20
|
13.95
|
13.88
|
13.95
|
3,170
|
|
|
7/11/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.05
|
14.00
|
13.76
|
14.00
|
43,820
|
|
|
7/10/2018
|
-0.35 / -2.44%
|
14.30
|
14.35
|
13.85
|
14.00
|
14.10
|
14.00
|
20,850
|
|
|
7/9/2018
|
+0.20 / +1.41%
|
14.10
|
14.40
|
13.80
|
14.35
|
14.10
|
14.35
|
5,320
|
|
|
7/6/2018
|
-0.30 / -2.08%
|
14.30
|
14.30
|
13.70
|
14.15
|
14.13
|
14.15
|
8,070
|
|
|
7/5/2018
|
-0.05 / -0.34%
|
14.40
|
14.45
|
13.90
|
14.45
|
14.18
|
14.45
|
10,580
|
|
|
7/4/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.80
|
14.50
|
14.04
|
14.50
|
2,350
|
|
|
7/3/2018
|
-0.10 / -0.68%
|
14.20
|
14.50
|
13.65
|
14.50
|
14.01
|
14.50
|
13,560
|
|
|
7/2/2018
|
-0.20 / -1.35%
|
14.80
|
14.80
|
13.80
|
14.60
|
13.85
|
14.60
|
23,320
|
|
|
6/29/2018
|
+0.15 / +1.02%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.46
|
14.80
|
10,720
|
|
|
6/28/2018
|
-0.35 / -2.33%
|
14.90
|
15.00
|
14.60
|
14.65
|
14.67
|
14.65
|
19,290
|
|
|
6/27/2018
|
-0.05 / -0.33%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.96
|
15.00
|
13,840
|
|
|
6/26/2018
|
-0.05 / -0.33%
|
14.75
|
15.10
|
14.75
|
15.05
|
15.03
|
15.05
|
1,530
|
|
|