|
Closing price on 9/27/2017
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.15 |
| Volume |
176,430 |
| Split-adjusted Price |
22.55 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.35 / -1.48%
|
23.50
|
23.50
|
23.15
|
23.30
|
23.34
|
22.55
|
176,430
|
|
|
9/26/2017
|
-0.05 / -0.21%
|
22.60
|
23.70
|
22.60
|
23.65
|
23.42
|
22.88
|
123,870
|
|
|
9/25/2017
|
-0.20 / -0.84%
|
23.75
|
23.75
|
23.50
|
23.70
|
23.62
|
22.93
|
82,270
|
|
|
9/22/2017
|
+0.50 / +2.14%
|
23.55
|
23.90
|
23.20
|
23.90
|
23.47
|
23.13
|
179,420
|
|
|
9/21/2017
|
0.00 / 0.00%
|
23.40
|
23.55
|
23.35
|
23.40
|
23.39
|
22.64
|
157,030
|
|
|
9/20/2017
|
-0.35 / -1.47%
|
23.95
|
23.95
|
23.40
|
23.40
|
23.50
|
22.64
|
132,590
|
|
|
9/19/2017
|
-0.15 / -0.63%
|
23.90
|
24.15
|
23.70
|
23.75
|
23.92
|
22.98
|
139,860
|
|
|
9/18/2017
|
+0.40 / +1.70%
|
23.20
|
23.95
|
23.20
|
23.90
|
23.66
|
23.13
|
147,160
|
|
|
9/15/2017
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.61
|
22.74
|
168,170
|
|
|
9/14/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.69
|
22.84
|
155,030
|
|
|
9/13/2017
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.71
|
22.93
|
200,120
|
|
|
9/12/2017
|
-0.15 / -0.62%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.79
|
23.13
|
132,580
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.70
|
24.05
|
24.01
|
23.27
|
239,350
|
|
|
9/8/2017
|
-0.35 / -1.43%
|
24.60
|
24.70
|
24.00
|
24.05
|
24.28
|
23.27
|
210,190
|
|
|
9/7/2017
|
+0.30 / +1.24%
|
24.10
|
25.00
|
24.10
|
24.40
|
24.53
|
23.61
|
289,520
|
|
|
9/6/2017
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.80
|
24.10
|
24.10
|
23.32
|
177,000
|
|
|
9/5/2017
|
+0.40 / +1.69%
|
24.10
|
24.45
|
24.00
|
24.10
|
24.13
|
23.32
|
169,400
|
|
|
9/1/2017
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.69
|
22.93
|
235,670
|
|
|
8/31/2017
|
-0.75 / -3.08%
|
24.00
|
24.60
|
23.60
|
23.60
|
24.00
|
22.84
|
235,880
|
|
|
8/30/2017
|
-0.40 / -1.62%
|
24.70
|
25.00
|
24.30
|
24.35
|
24.65
|
23.56
|
287,280
|
|
|
8/29/2017
|
-0.90 / -3.51%
|
25.65
|
25.65
|
24.50
|
24.75
|
24.87
|
23.95
|
218,020
|
|
|
8/28/2017
|
+0.25 / +0.98%
|
25.80
|
25.95
|
25.40
|
25.65
|
25.60
|
24.82
|
306,250
|
|
|
8/25/2017
|
+0.50 / +2.01%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.00
|
24.58
|
222,000
|
|
|
8/24/2017
|
+1.10 / +4.62%
|
24.10
|
25.10
|
24.10
|
24.90
|
24.69
|
24.09
|
280,940
|
|
|
8/23/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.64
|
23.03
|
66,750
|
|
|
8/22/2017
|
+0.40 / +1.71%
|
23.20
|
24.20
|
23.10
|
23.80
|
23.59
|
23.03
|
304,910
|
|
|
8/21/2017
|
+0.30 / +1.30%
|
23.50
|
23.90
|
23.10
|
23.40
|
23.46
|
22.64
|
65,210
|
|
|
8/18/2017
|
-0.40 / -1.70%
|
22.10
|
23.85
|
22.10
|
23.10
|
22.60
|
22.35
|
251,670
|
|
|
8/17/2017
|
-1.00 / -4.08%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.84
|
22.74
|
300,990
|
|
|
8/16/2017
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.30
|
24.50
|
23.85
|
23.71
|
387,560
|
|
|