|
|
Closing price on 12/11/2015
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
369,790 |
| Split-adjusted Price |
6.73 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.52
|
6.73
|
369,790
|
|
|
12/10/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.47
|
6.62
|
174,640
|
|
|
12/9/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
6.67
|
203,990
|
|
|
12/8/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
6.67
|
339,110
|
|
|
12/7/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.45
|
6.67
|
392,260
|
|
|
12/4/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
6.67
|
87,470
|
|
|
12/3/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.46
|
6.67
|
209,650
|
|
|
12/2/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
6.73
|
39,860
|
|
|
12/1/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.55
|
6.73
|
480,610
|
|
|
11/30/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
6.73
|
437,430
|
|
|
11/27/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.67
|
6.73
|
229,520
|
|
|
11/26/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
6.73
|
181,240
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
6.73
|
218,330
|
|
|
11/24/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
6.73
|
406,420
|
|
|
11/23/2015
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.77
|
6.78
|
1,234,070
|
|
|
11/20/2015
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.76
|
6.89
|
273,610
|
|
|
11/19/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.79
|
6.78
|
237,650
|
|
|
11/18/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.74
|
6.83
|
1,439,730
|
|
|
11/17/2015
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.63
|
6.78
|
884,610
|
|
|
11/16/2015
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.61
|
6.67
|
384,930
|
|
|
11/13/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.59
|
6.78
|
1,137,460
|
|
|
11/12/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.61
|
6.78
|
969,670
|
|
|
11/11/2015
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.80
|
6.78
|
845,190
|
|
|
11/10/2015
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
6.89
|
158,950
|
|
|
11/9/2015
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
6.83
|
693,020
|
|
|
11/6/2015
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.03
|
6.94
|
4,739,350
|
|
|
11/5/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
6.89
|
488,750
|
|
|
11/4/2015
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
6.89
|
332,200
|
|
|
11/3/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
6.94
|
819,840
|
|
|
11/2/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
6.89
|
99,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|