|
Closing price on 2/5/2016
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
73,860 |
| Split-adjusted Price |
6.78 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.78
|
6.78
|
73,860
|
|
|
2/4/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.83
|
13,110
|
|
|
2/3/2016
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.94
|
6.83
|
522,650
|
|
|
2/2/2016
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.78
|
6.78
|
234,260
|
|
|
2/1/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.75
|
6.78
|
45,820
|
|
|
1/29/2016
|
+0.20 / +1.60%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.90
|
6.78
|
605,590
|
|
|
1/28/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.60
|
6.67
|
65,330
|
|
|
1/27/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
6.73
|
27,440
|
|
|
1/26/2016
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.82
|
6.73
|
546,440
|
|
|
1/25/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.67
|
55,660
|
|
|
1/22/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
6.62
|
299,990
|
|
|
1/21/2016
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.52
|
6.62
|
59,120
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.55
|
6.67
|
192,310
|
|
|
1/19/2016
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.83
|
6.67
|
283,580
|
|
|
1/18/2016
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.41
|
6.67
|
1,029,320
|
|
|
1/15/2016
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.49
|
6.62
|
118,360
|
|
|
1/14/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
6.67
|
210,850
|
|
|
1/13/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
6.62
|
69,510
|
|
|
1/12/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
6.62
|
51,670
|
|
|
1/11/2016
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
6.62
|
25,260
|
|
|
1/8/2016
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.35
|
6.57
|
83,340
|
|
|
1/7/2016
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
6.67
|
57,430
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
6.78
|
156,570
|
|
|
1/5/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.78
|
232,330
|
|
|
1/4/2016
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.62
|
6.78
|
15,050
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.91
|
6.89
|
618,500
|
|
|
12/30/2015
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
6.89
|
338,830
|
|
|
12/29/2015
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.55
|
6.78
|
401,980
|
|
|
12/28/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.44
|
6.67
|
714,210
|
|
|
12/25/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
6.67
|
59,610
|
|
|