|
Closing price on 11/23/2016
|
|
| Open |
15.00 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
2,400 |
| Split-adjusted Price |
8.30 |
|
|
DNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.80 / -4.85%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.06
|
8.30
|
2,400
|
|
|
11/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
|
11/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
|
11/16/2016
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
800
|
|
|
11/15/2016
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
6,000
|
|
|
11/14/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
|
11/11/2016
|
+0.10 / +0.62%
|
14.60
|
16.20
|
14.60
|
16.20
|
16.13
|
8.56
|
6,460
|
|
|
11/10/2016
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
|
11/9/2016
|
+1.50 / +9.68%
|
15.10
|
17.00
|
15.10
|
17.00
|
16.05
|
8.98
|
200
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
|
11/3/2016
|
-1.50 / -8.82%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
100
|
|
|
11/2/2016
|
+0.90 / +5.59%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
8.98
|
2,200
|
|
|
11/1/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
|
10/31/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
|
10/28/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
7,100
|
|
|
10/27/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
2,000
|
|
|
10/26/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
100
|
|
|
10/25/2016
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.45
|
5,100
|
|
|
10/24/2016
|
+0.40 / +2.42%
|
14.20
|
16.90
|
14.20
|
16.90
|
14.93
|
8.93
|
380
|
|
|
10/21/2016
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
280
|
|
|
10/20/2016
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.98
|
0
|
|
|
10/19/2016
|
+2.20 / +14.57%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.00
|
9.14
|
1,426
|
|
|
10/18/2016
|
-2.40 / -13.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.98
|
100
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.25
|
5,100
|
|
|
10/14/2016
|
-0.50 / -2.86%
|
17.50
|
18.10
|
17.00
|
17.00
|
17.54
|
8.98
|
14,000
|
|
|
10/13/2016
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.39
|
9.25
|
7,500
|
|
|