|
Closing price on 9/13/2018
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.25 |
| Volume |
20,500 |
| Split-adjusted Price |
13.45 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2018
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.25
|
13.45
|
13.56
|
13.45
|
20,500
|
|
|
9/12/2018
|
-0.55 / -3.94%
|
13.80
|
13.95
|
13.40
|
13.40
|
13.54
|
13.40
|
21,340
|
|
|
9/11/2018
|
+0.25 / +1.82%
|
13.65
|
13.95
|
13.35
|
13.95
|
13.81
|
13.95
|
53,740
|
|
|
9/10/2018
|
+0.20 / +1.48%
|
13.50
|
13.75
|
13.40
|
13.70
|
13.43
|
13.70
|
132,830
|
|
|
9/7/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.25
|
13.50
|
13.40
|
13.50
|
55,580
|
|
|
9/6/2018
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
13.40
|
31,550
|
|
|
9/5/2018
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.40
|
14.00
|
13.66
|
14.00
|
38,580
|
|
|
9/4/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.65
|
13.80
|
173,440
|
|
|
8/31/2018
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.55
|
13.80
|
13.68
|
13.80
|
88,810
|
|
|
8/30/2018
|
-0.25 / -1.77%
|
13.65
|
13.85
|
13.60
|
13.85
|
13.70
|
13.85
|
33,060
|
|
|
8/29/2018
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.65
|
14.10
|
13.84
|
14.10
|
7,010
|
|
|
8/28/2018
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.50
|
14.20
|
13.78
|
14.20
|
24,970
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.45
|
13.80
|
13.64
|
13.80
|
6,670
|
|
|
8/24/2018
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.62
|
13.80
|
30,330
|
|
|
8/23/2018
|
-0.20 / -1.41%
|
13.80
|
14.10
|
13.30
|
14.00
|
13.72
|
14.00
|
26,610
|
|
|
8/22/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
630
|
|
|
8/21/2018
|
+0.30 / +2.17%
|
14.00
|
14.30
|
13.70
|
14.10
|
14.05
|
14.10
|
329,930
|
|
|
8/20/2018
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.10
|
13.80
|
21,960
|
|
|
8/17/2018
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,220
|
|
|
8/16/2018
|
-0.30 / -2.07%
|
14.00
|
14.30
|
13.75
|
14.20
|
14.05
|
14.20
|
19,640
|
|
|
8/15/2018
|
+0.05 / +0.35%
|
14.35
|
14.50
|
13.90
|
14.50
|
14.38
|
14.50
|
28,160
|
|
|
8/14/2018
|
+0.45 / +3.21%
|
14.00
|
14.45
|
14.00
|
14.45
|
14.27
|
14.45
|
11,770
|
|
|
8/13/2018
|
-0.60 / -4.11%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.97
|
14.00
|
8,020
|
|
|
8/10/2018
|
+0.40 / +2.82%
|
14.00
|
14.60
|
13.70
|
14.60
|
14.29
|
14.60
|
48,300
|
|
|
8/9/2018
|
-0.10 / -0.70%
|
14.60
|
14.65
|
13.80
|
14.20
|
14.24
|
14.20
|
27,040
|
|
|
8/8/2018
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.50
|
14.30
|
13.96
|
14.30
|
11,750
|
|
|
8/7/2018
|
-1.00 / -6.71%
|
14.20
|
14.75
|
13.90
|
13.90
|
14.06
|
13.90
|
41,320
|
|
|
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
|
|
|