|
|
Closing price on 6/5/2017
|
|
| Open |
13.60 |
| High |
14.15 |
| Low |
13.45 |
| Volume |
5,130,360 |
| Split-adjusted Price |
7.74 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.50 / +3.73%
|
13.60
|
14.15
|
13.45
|
13.90
|
13.86
|
7.74
|
5,130,360
|
|
|
6/2/2017
|
+0.25 / +1.90%
|
13.15
|
13.45
|
13.00
|
13.40
|
13.21
|
7.46
|
2,549,210
|
|
|
6/1/2017
|
+0.25 / +1.94%
|
13.10
|
13.50
|
13.00
|
13.15
|
13.24
|
7.32
|
4,733,330
|
|
|
5/31/2017
|
+0.30 / +2.38%
|
12.55
|
13.20
|
12.50
|
12.90
|
12.84
|
7.18
|
4,330,880
|
|
|
5/30/2017
|
-0.50 / -3.82%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.83
|
7.02
|
3,476,970
|
|
|
5/29/2017
|
+0.10 / +0.77%
|
13.05
|
13.35
|
13.05
|
13.10
|
13.19
|
7.29
|
2,877,640
|
|
|
5/26/2017
|
-0.25 / -1.89%
|
13.45
|
13.45
|
12.90
|
13.00
|
13.09
|
7.24
|
4,254,720
|
|
|
5/25/2017
|
+0.40 / +3.11%
|
12.85
|
13.30
|
12.85
|
13.25
|
13.11
|
7.38
|
5,396,690
|
|
|
5/24/2017
|
-0.15 / -1.15%
|
12.90
|
13.15
|
12.50
|
12.85
|
12.72
|
7.16
|
6,142,110
|
|
|
5/23/2017
|
-0.20 / -1.52%
|
13.05
|
13.60
|
12.90
|
13.00
|
13.15
|
7.24
|
4,435,370
|
|
|
5/22/2017
|
-0.10 / -0.75%
|
13.30
|
13.55
|
12.85
|
13.20
|
13.19
|
7.35
|
4,767,610
|
|
|
5/19/2017
|
-0.50 / -3.62%
|
13.60
|
13.95
|
13.25
|
13.30
|
13.54
|
7.41
|
5,794,260
|
|
|
5/18/2017
|
-0.90 / -6.12%
|
14.35
|
14.55
|
13.80
|
13.80
|
14.12
|
7.68
|
3,777,480
|
|
|
5/17/2017
|
-0.10 / -0.68%
|
15.35
|
15.35
|
14.70
|
14.70
|
14.97
|
8.19
|
8,024,160
|
|
|
5/16/2017
|
+0.60 / +4.23%
|
14.10
|
15.15
|
13.80
|
14.80
|
14.54
|
8.24
|
7,811,430
|
|
|
5/15/2017
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.15
|
14.20
|
14.32
|
7.91
|
5,983,880
|
|
|
5/12/2017
|
-0.15 / -1.02%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.69
|
8.13
|
5,131,790
|
|
|
5/11/2017
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.35
|
14.75
|
14.56
|
8.21
|
3,258,450
|
|
|
5/10/2017
|
+0.05 / +0.35%
|
14.50
|
14.85
|
14.40
|
14.45
|
14.53
|
8.05
|
4,327,590
|
|
|
5/9/2017
|
+0.20 / +1.41%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.21
|
8.02
|
3,809,220
|
|
|
5/8/2017
|
-0.15 / -1.05%
|
14.50
|
14.95
|
14.20
|
14.20
|
14.62
|
7.91
|
5,456,220
|
|
|
5/5/2017
|
+0.70 / +5.13%
|
13.55
|
14.45
|
13.40
|
14.35
|
13.87
|
7.99
|
5,811,720
|
|
|
5/4/2017
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.45
|
13.65
|
13.71
|
7.60
|
8,792,790
|
|
|
5/3/2017
|
+0.70 / +5.32%
|
13.15
|
13.95
|
13.15
|
13.85
|
13.63
|
7.71
|
6,557,470
|
|
|
4/28/2017
|
+0.45 / +3.54%
|
12.60
|
13.20
|
12.45
|
13.15
|
12.80
|
7.32
|
5,891,680
|
|
|
4/27/2017
|
+0.70 / +5.83%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.66
|
7.07
|
7,809,260
|
|
|
4/26/2017
|
+0.75 / +6.67%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.89
|
6.68
|
4,498,320
|
|
|
4/25/2017
|
+0.30 / +2.74%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.18
|
6.26
|
2,065,080
|
|
|
4/24/2017
|
-0.20 / -1.79%
|
11.15
|
11.25
|
10.95
|
10.95
|
11.04
|
6.10
|
1,456,020
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.15
|
11.22
|
6.21
|
1,191,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|