|
|
Closing price on 5/9/2016
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
63,040 |
| Split-adjusted Price |
6.73 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.64
|
6.73
|
63,040
|
|
|
5/6/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
6.78
|
43,020
|
|
|
5/5/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
6.78
|
155,690
|
|
|
5/4/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.78
|
295,890
|
|
|
4/29/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
6.78
|
39,800
|
|
|
4/28/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.70
|
6.83
|
49,120
|
|
|
4/27/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
6.83
|
27,960
|
|
|
4/26/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.96
|
6.83
|
615,710
|
|
|
4/25/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
6.83
|
95,620
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.71
|
6.83
|
21,170
|
|
|
4/21/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
6.83
|
53,110
|
|
|
4/20/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.71
|
6.78
|
196,600
|
|
|
4/19/2016
|
-0.20 / -1.55%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
6.78
|
211,880
|
|
|
4/15/2016
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.92
|
6.89
|
1,168,800
|
|
|
4/14/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
6.78
|
317,140
|
|
|
4/13/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
6.78
|
11,670
|
|
|
4/12/2016
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.83
|
6.78
|
914,590
|
|
|
4/11/2016
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.85
|
6.89
|
1,215,180
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.78
|
204,610
|
|
|
4/7/2016
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.85
|
6.78
|
603,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|