|
Closing price on 9/21/2015
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.00 |
| Volume |
1,760 |
| Split-adjusted Price |
9.05 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
-0.80 / -2.96%
|
27.20
|
27.20
|
26.00
|
26.20
|
26.14
|
9.05
|
1,760
|
|
|
9/18/2015
|
+1.50 / +5.88%
|
25.40
|
27.00
|
25.40
|
27.00
|
26.32
|
9.33
|
570
|
|
|
9/17/2015
|
-1.30 / -4.85%
|
26.00
|
27.00
|
25.50
|
25.50
|
25.53
|
8.81
|
11,710
|
|
|
9/16/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.59
|
9.26
|
2,520
|
|
|
9/15/2015
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
9.30
|
3,700
|
|
|
9/14/2015
|
0.00 / 0.00%
|
26.30
|
27.20
|
26.10
|
27.10
|
26.86
|
9.37
|
5,250
|
|
|
9/11/2015
|
+0.20 / +0.74%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.57
|
9.37
|
5,080
|
|
|
9/10/2015
|
-0.10 / -0.37%
|
26.10
|
27.00
|
26.10
|
26.90
|
26.67
|
9.30
|
10,310
|
|
|
9/9/2015
|
+0.70 / +2.66%
|
26.10
|
27.70
|
26.10
|
27.00
|
27.49
|
9.33
|
3,310
|
|
|
9/8/2015
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.30
|
26.12
|
9.09
|
44,600
|
|
|
9/7/2015
|
-0.30 / -1.13%
|
27.00
|
27.00
|
26.10
|
26.20
|
26.19
|
9.05
|
40,810
|
|
|
9/4/2015
|
+0.50 / +1.92%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.54
|
9.16
|
11,870
|
|
|
9/3/2015
|
-0.60 / -2.26%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.02
|
8.99
|
193,240
|
|
|
9/1/2015
|
-0.60 / -2.21%
|
27.70
|
27.70
|
26.60
|
26.60
|
27.15
|
9.19
|
720
|
|
|
8/31/2015
|
+0.40 / +1.49%
|
26.80
|
27.20
|
26.60
|
27.20
|
26.69
|
9.40
|
6,070
|
|
|
8/28/2015
|
-0.10 / -0.37%
|
27.80
|
27.80
|
26.80
|
26.80
|
26.89
|
9.26
|
54,410
|
|
|
8/27/2015
|
-0.10 / -0.37%
|
27.00
|
27.60
|
26.90
|
26.90
|
26.94
|
9.30
|
99,210
|
|
|
8/26/2015
|
+1.20 / +4.65%
|
26.70
|
27.40
|
25.60
|
27.00
|
26.90
|
9.33
|
34,090
|
|
|
8/25/2015
|
-0.20 / -0.77%
|
25.10
|
26.40
|
25.10
|
25.80
|
25.37
|
8.92
|
29,640
|
|
|
8/24/2015
|
-0.90 / -3.35%
|
26.80
|
26.80
|
25.10
|
26.00
|
25.73
|
8.99
|
227,580
|
|
|
8/21/2015
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.80
|
26.90
|
26.93
|
9.30
|
137,380
|
|
|
8/20/2015
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.10
|
9.33
|
25,130
|
|
|
8/19/2015
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.00
|
27.06
|
9.33
|
49,150
|
|
|
8/18/2015
|
-0.20 / -0.74%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.08
|
9.33
|
20,830
|
|
|
8/17/2015
|
+0.10 / +0.37%
|
27.10
|
27.40
|
27.00
|
27.20
|
27.03
|
9.40
|
59,900
|
|
|
8/14/2015
|
-0.60 / -2.17%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.16
|
9.37
|
17,930
|
|
|
8/13/2015
|
+0.70 / +2.59%
|
27.10
|
27.70
|
27.00
|
27.70
|
27.06
|
9.57
|
50,080
|
|
|
8/12/2015
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.29
|
9.33
|
46,790
|
|
|
8/11/2015
|
-0.30 / -1.06%
|
28.90
|
28.90
|
27.80
|
28.00
|
28.10
|
9.68
|
25,020
|
|
|
8/10/2015
|
+0.80 / +2.91%
|
28.00
|
28.40
|
27.40
|
28.30
|
28.01
|
9.78
|
36,660
|
|
|