|
Closing price on 8/9/2016
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.20 |
| Volume |
187,900 |
| Split-adjusted Price |
20.32 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
-0.20 / -0.94%
|
21.00
|
21.50
|
20.20
|
21.00
|
20.72
|
20.32
|
187,900
|
|
|
8/8/2016
|
-1.20 / -5.36%
|
23.00
|
23.00
|
21.20
|
21.20
|
21.63
|
20.51
|
197,450
|
|
|
8/5/2016
|
-0.10 / -0.44%
|
22.70
|
22.90
|
21.80
|
22.40
|
22.25
|
21.68
|
216,630
|
|
|
8/4/2016
|
-8.20 / -26.71%
|
23.40
|
23.40
|
22.50
|
22.50
|
23.29
|
21.77
|
646,190
|
|
|
8/3/2016
|
+1.10 / +3.72%
|
30.00
|
30.80
|
29.50
|
30.70
|
30.02
|
21.22
|
368,500
|
|
|
8/2/2016
|
-1.20 / -3.90%
|
30.10
|
30.50
|
29.50
|
29.60
|
29.91
|
20.46
|
458,070
|
|
|
8/1/2016
|
-1.20 / -3.75%
|
32.80
|
32.80
|
30.80
|
30.80
|
31.57
|
21.29
|
533,670
|
|
|
7/29/2016
|
-1.00 / -3.03%
|
33.00
|
33.30
|
31.50
|
32.00
|
32.71
|
22.12
|
411,890
|
|
|
7/28/2016
|
0.00 / 0.00%
|
33.50
|
33.60
|
32.00
|
33.00
|
33.29
|
22.81
|
395,560
|
|
|
7/27/2016
|
+0.40 / +1.23%
|
32.20
|
33.40
|
32.20
|
33.00
|
33.14
|
22.81
|
287,680
|
|
|
7/26/2016
|
+0.30 / +0.93%
|
32.50
|
33.30
|
31.60
|
32.60
|
32.52
|
22.53
|
347,170
|
|
|
7/25/2016
|
+1.30 / +4.19%
|
32.00
|
32.40
|
31.90
|
32.30
|
32.03
|
22.32
|
531,680
|
|
|
7/22/2016
|
-0.60 / -1.90%
|
31.60
|
31.60
|
30.00
|
31.00
|
30.72
|
21.43
|
305,810
|
|
|
7/21/2016
|
-0.30 / -0.94%
|
32.50
|
32.70
|
31.60
|
31.60
|
32.08
|
21.84
|
235,730
|
|
|
7/20/2016
|
+1.90 / +6.33%
|
30.90
|
32.00
|
30.80
|
31.90
|
31.51
|
22.05
|
630,220
|
|
|
7/19/2016
|
0.00 / 0.00%
|
30.40
|
31.50
|
28.80
|
30.00
|
30.48
|
20.74
|
306,060
|
|
|
7/18/2016
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.70
|
30.00
|
30.10
|
20.74
|
217,750
|
|
|
7/15/2016
|
+0.50 / +1.69%
|
29.30
|
30.90
|
28.90
|
30.00
|
29.33
|
20.74
|
598,270
|
|
|
7/14/2016
|
-2.10 / -6.65%
|
31.10
|
32.40
|
29.50
|
29.50
|
31.26
|
20.39
|
545,650
|
|
|
7/13/2016
|
-1.40 / -4.24%
|
32.50
|
32.50
|
31.30
|
31.60
|
31.81
|
21.84
|
759,980
|
|
|
7/12/2016
|
+0.90 / +2.80%
|
32.50
|
33.30
|
31.20
|
33.00
|
32.29
|
22.81
|
1,067,360
|
|
|
7/11/2016
|
+0.90 / +2.88%
|
33.30
|
33.30
|
31.30
|
32.10
|
33.03
|
22.19
|
1,966,610
|
|
|
7/8/2016
|
+2.00 / +6.85%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.19
|
21.56
|
927,100
|
|
|
7/7/2016
|
+1.90 / +6.96%
|
27.50
|
29.20
|
27.50
|
29.20
|
28.57
|
20.18
|
523,280
|
|
|
7/6/2016
|
+0.70 / +2.63%
|
26.50
|
27.50
|
26.00
|
27.30
|
26.73
|
18.87
|
438,650
|
|
|
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
|
|
|