|
Closing price on 5/19/2017
|
|
| Open |
13.60 |
| High |
13.95 |
| Low |
13.25 |
| Volume |
5,794,260 |
| Split-adjusted Price |
7.84 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.50 / -3.62%
|
13.60
|
13.95
|
13.25
|
13.30
|
13.54
|
7.84
|
5,794,260
|
|
|
5/18/2017
|
-0.90 / -6.12%
|
14.35
|
14.55
|
13.80
|
13.80
|
14.12
|
8.14
|
3,777,480
|
|
|
5/17/2017
|
-0.10 / -0.68%
|
15.35
|
15.35
|
14.70
|
14.70
|
14.97
|
8.67
|
8,024,160
|
|
|
5/16/2017
|
+0.60 / +4.23%
|
14.10
|
15.15
|
13.80
|
14.80
|
14.54
|
8.73
|
7,811,430
|
|
|
5/15/2017
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.15
|
14.20
|
14.32
|
8.37
|
5,983,880
|
|
|
5/12/2017
|
-0.15 / -1.02%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.69
|
8.61
|
5,131,790
|
|
|
5/11/2017
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.35
|
14.75
|
14.56
|
8.70
|
3,258,450
|
|
|
5/10/2017
|
+0.05 / +0.35%
|
14.50
|
14.85
|
14.40
|
14.45
|
14.53
|
8.52
|
4,327,590
|
|
|
5/9/2017
|
+0.20 / +1.41%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.21
|
8.49
|
3,809,220
|
|
|
5/8/2017
|
-0.15 / -1.05%
|
14.50
|
14.95
|
14.20
|
14.20
|
14.62
|
8.37
|
5,456,220
|
|
|
5/5/2017
|
+0.70 / +5.13%
|
13.55
|
14.45
|
13.40
|
14.35
|
13.87
|
8.46
|
5,811,720
|
|
|
5/4/2017
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.45
|
13.65
|
13.71
|
8.05
|
8,792,790
|
|
|
5/3/2017
|
+0.70 / +5.32%
|
13.15
|
13.95
|
13.15
|
13.85
|
13.63
|
8.17
|
6,557,470
|
|
|
4/28/2017
|
+0.45 / +3.54%
|
12.60
|
13.20
|
12.45
|
13.15
|
12.80
|
7.75
|
5,891,680
|
|
|
4/27/2017
|
+0.70 / +5.83%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.66
|
7.49
|
7,809,260
|
|
|
4/26/2017
|
+0.75 / +6.67%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.89
|
7.07
|
4,498,320
|
|
|
4/25/2017
|
+0.30 / +2.74%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.18
|
6.63
|
2,065,080
|
|
|
4/24/2017
|
-0.20 / -1.79%
|
11.15
|
11.25
|
10.95
|
10.95
|
11.04
|
6.46
|
1,456,020
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.15
|
11.22
|
6.57
|
1,191,800
|
|
|
4/20/2017
|
+0.10 / +0.90%
|
11.30
|
11.55
|
10.80
|
11.15
|
11.27
|
6.57
|
3,919,100
|
|
|
4/19/2017
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.86
|
6.51
|
3,343,980
|
|
|
4/18/2017
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.26
|
6.10
|
1,083,240
|
|
|
4/17/2017
|
-0.30 / -2.84%
|
10.50
|
10.65
|
10.25
|
10.25
|
10.40
|
6.04
|
1,199,380
|
|
|
4/14/2017
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.40
|
10.55
|
10.53
|
6.22
|
505,550
|
|
|
4/13/2017
|
+0.05 / +0.47%
|
10.80
|
11.00
|
10.65
|
10.65
|
10.86
|
6.28
|
939,450
|
|
|
4/12/2017
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.35
|
10.60
|
10.63
|
6.25
|
1,710,210
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.40
|
6.13
|
620,910
|
|
|
4/10/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
6.13
|
375,080
|
|
|
4/7/2017
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.31
|
6.07
|
465,420
|
|
|
4/5/2017
|
-0.05 / -0.49%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.34
|
6.04
|
365,890
|
|
|
|