|
|
Closing price on 7/20/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
75,940 |
| Split-adjusted Price |
6.76 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
6.76
|
75,940
|
|
|
7/19/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
6.82
|
192,390
|
|
|
7/18/2016
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
6.82
|
163,740
|
|
|
7/15/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
6.93
|
18,960
|
|
|
7/14/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.29
|
6.93
|
69,840
|
|
|
7/13/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.19
|
6.99
|
97,320
|
|
|
7/12/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
6.93
|
164,110
|
|
|
7/11/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
6.93
|
50,110
|
|
|
7/8/2016
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.29
|
6.99
|
89,760
|
|
|
7/7/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.41
|
7.05
|
207,610
|
|
|
7/6/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.42
|
7.10
|
503,760
|
|
|
7/5/2016
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.36
|
7.05
|
243,290
|
|
|
7/4/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.52
|
7.16
|
51,260
|
|
|
7/1/2016
|
-0.10 / -0.78%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.83
|
7.22
|
1,336,450
|
|
|
6/30/2016
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.70
|
7.27
|
3,670,220
|
|
|
6/29/2016
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.33
|
7.05
|
16,620
|
|
|
6/28/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.25
|
6.99
|
94,640
|
|
|
6/27/2016
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.10
|
12.40
|
12.44
|
7.05
|
1,400,210
|
|
|
6/24/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.19
|
6.99
|
306,010
|
|
|
6/23/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.39
|
6.93
|
1,494,840
|
|
|
6/22/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.29
|
6.93
|
405,820
|
|
|
6/21/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
6.93
|
188,530
|
|
|
6/20/2016
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.36
|
6.93
|
1,450,620
|
|
|
6/17/2016
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.08
|
6.88
|
128,520
|
|
|
6/16/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.29
|
6.93
|
261,820
|
|
|
6/15/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.22
|
6.99
|
1,510,510
|
|
|
6/14/2016
|
+0.20 / +1.65%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.29
|
6.99
|
2,628,730
|
|
|
6/13/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.88
|
987,900
|
|
|
6/10/2016
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
6.88
|
474,600
|
|
|
6/9/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.12
|
6.93
|
684,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|