|
Closing price on 3/10/2016
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
1,018,570 |
| Split-adjusted Price |
6.78 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.89
|
6.78
|
1,018,570
|
|
|
3/9/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
6.83
|
100,130
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.78
|
6.78
|
40,460
|
|
|
3/7/2016
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.89
|
6.78
|
622,790
|
|
|
3/4/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.91
|
6.83
|
799,250
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
6.78
|
123,860
|
|
|
3/2/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.78
|
269,780
|
|
|
3/1/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.78
|
84,190
|
|
|
2/29/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.90
|
6.78
|
251,780
|
|
|
2/26/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.61
|
6.78
|
23,800
|
|
|
2/25/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
6.78
|
83,320
|
|
|
2/24/2016
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.79
|
6.73
|
122,750
|
|
|
2/23/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.93
|
6.78
|
521,150
|
|
|
2/22/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
6.73
|
94,690
|
|
|
2/19/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
6.73
|
81,490
|
|
|
2/18/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
6.73
|
108,580
|
|
|
2/17/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
6.78
|
139,960
|
|
|
2/16/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
6.73
|
24,110
|
|
|
2/15/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.48
|
6.78
|
129,960
|
|
|
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
|
|
|