|
Closing price on 4/6/2016
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.60 |
| Volume |
415,380 |
| Split-adjusted Price |
6.73 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
6.73
|
415,380
|
|
|
4/5/2016
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.95
|
6.73
|
831,160
|
|
|
4/4/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.69
|
6.78
|
470,410
|
|
|
4/1/2016
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.69
|
6.73
|
19,860
|
|
|
3/31/2016
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.85
|
6.78
|
1,102,540
|
|
|
3/30/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
6.83
|
74,450
|
|
|
3/29/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.73
|
6.78
|
25,600
|
|
|
3/28/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.87
|
6.83
|
722,740
|
|
|
3/25/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.78
|
6.83
|
261,490
|
|
|
3/24/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.74
|
6.78
|
52,590
|
|
|
3/23/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
6.83
|
63,630
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.92
|
6.78
|
587,370
|
|
|
3/21/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
6.78
|
47,530
|
|
|
3/18/2016
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.86
|
6.78
|
303,010
|
|
|
3/17/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
6.73
|
281,940
|
|
|
3/16/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.91
|
6.78
|
386,540
|
|
|
3/15/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.71
|
6.73
|
64,450
|
|
|
3/14/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
6.83
|
22,030
|
|
|
3/11/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
6.78
|
88,500
|
|
|
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
|
|
|