|
|
Closing price on 6/1/2016
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
159,430 |
| Split-adjusted Price |
7.05 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.17
|
7.05
|
159,430
|
|
|
5/31/2016
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.28
|
7.10
|
1,317,160
|
|
|
5/30/2016
|
+0.30 / +2.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.25
|
7.15
|
1,377,760
|
|
|
5/27/2016
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
6.99
|
426,510
|
|
|
5/26/2016
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.98
|
6.94
|
1,322,140
|
|
|
5/25/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
6.83
|
127,310
|
|
|
5/24/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
6.89
|
146,070
|
|
|
5/23/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.82
|
6.89
|
118,500
|
|
|
5/20/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.95
|
6.83
|
440,040
|
|
|
5/19/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.70
|
6.83
|
320,370
|
|
|
5/18/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.74
|
6.78
|
197,080
|
|
|
5/17/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.94
|
6.78
|
555,770
|
|
|
5/16/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.78
|
196,520
|
|
|
5/13/2016
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.91
|
6.78
|
485,000
|
|
|
5/12/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.69
|
6.73
|
79,720
|
|
|
5/11/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.71
|
6.73
|
94,800
|
|
|
5/10/2016
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.89
|
6.78
|
972,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|