|
Closing price on 9/28/2016
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
17.45 |
| Volume |
545,200 |
| Split-adjusted Price |
16.93 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.70 / -3.85%
|
18.10
|
18.30
|
17.45
|
17.50
|
17.77
|
16.93
|
545,200
|
|
|
9/27/2016
|
-0.35 / -1.89%
|
18.35
|
18.60
|
18.10
|
18.20
|
18.27
|
17.61
|
551,150
|
|
|
9/26/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.55
|
18.46
|
17.95
|
269,810
|
|
|
9/23/2016
|
+0.25 / +1.37%
|
18.30
|
18.90
|
18.30
|
18.55
|
18.60
|
17.95
|
641,160
|
|
|
9/22/2016
|
-0.50 / -2.66%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.39
|
17.71
|
457,200
|
|
|
9/21/2016
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.70
|
18.80
|
18.94
|
18.19
|
371,040
|
|
|
9/20/2016
|
-0.40 / -2.02%
|
19.90
|
19.90
|
19.10
|
19.40
|
19.61
|
18.77
|
481,030
|
|
|
9/19/2016
|
+0.65 / +3.39%
|
19.15
|
20.20
|
19.10
|
19.80
|
19.79
|
19.16
|
862,480
|
|
|
9/16/2016
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.30
|
19.15
|
18.95
|
18.53
|
533,780
|
|
|
9/15/2016
|
+0.10 / +0.52%
|
19.60
|
19.65
|
19.00
|
19.30
|
19.28
|
18.68
|
336,810
|
|
|
9/14/2016
|
-1.00 / -4.95%
|
19.80
|
20.20
|
19.00
|
19.20
|
19.41
|
18.58
|
736,450
|
|
|
9/13/2016
|
-1.20 / -5.61%
|
21.60
|
21.60
|
20.20
|
20.20
|
20.69
|
19.55
|
582,530
|
|
|
9/12/2016
|
-0.70 / -3.17%
|
21.90
|
21.90
|
21.00
|
21.40
|
21.46
|
20.71
|
591,930
|
|
|
9/9/2016
|
+0.30 / +1.38%
|
21.80
|
22.50
|
21.80
|
22.10
|
22.07
|
21.38
|
396,430
|
|
|
9/8/2016
|
-0.40 / -1.80%
|
22.00
|
22.50
|
21.50
|
21.80
|
21.89
|
21.09
|
368,120
|
|
|
9/7/2016
|
+0.60 / +2.78%
|
21.40
|
22.40
|
21.20
|
22.20
|
21.94
|
21.48
|
615,800
|
|
|
9/6/2016
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.68
|
20.90
|
175,720
|
|
|
9/5/2016
|
-0.20 / -0.90%
|
22.20
|
22.50
|
21.90
|
22.00
|
22.13
|
21.29
|
177,750
|
|
|
9/1/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.11
|
21.48
|
156,560
|
|
|
8/31/2016
|
0.00 / 0.00%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.22
|
21.58
|
190,630
|
|
|
8/30/2016
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.20
|
22.30
|
21.57
|
21.58
|
200,480
|
|
|
8/29/2016
|
-0.70 / -3.14%
|
22.40
|
22.60
|
21.30
|
21.60
|
22.06
|
20.90
|
494,120
|
|
|
8/26/2016
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.30
|
22.56
|
21.58
|
532,190
|
|
|
8/25/2016
|
-1.60 / -6.69%
|
24.10
|
24.10
|
22.30
|
22.30
|
22.92
|
21.58
|
1,093,090
|
|
|
8/24/2016
|
+0.40 / +1.70%
|
24.20
|
24.20
|
23.60
|
23.90
|
23.87
|
23.13
|
370,800
|
|
|
8/23/2016
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.50
|
23.36
|
22.74
|
248,610
|
|
|
8/22/2016
|
-1.00 / -4.08%
|
24.30
|
24.50
|
23.30
|
23.50
|
23.91
|
22.74
|
594,600
|
|
|
8/19/2016
|
+0.40 / +1.66%
|
24.20
|
24.90
|
24.10
|
24.50
|
24.47
|
23.71
|
939,290
|
|
|
8/18/2016
|
-0.60 / -2.43%
|
24.70
|
24.70
|
23.90
|
24.10
|
24.19
|
23.32
|
765,100
|
|
|
8/17/2016
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.30
|
24.70
|
24.76
|
23.90
|
687,370
|
|
|