|
|
Closing price on 8/27/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
769,820 |
| Split-adjusted Price |
6.94 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.98
|
6.94
|
769,820
|
|
|
8/26/2015
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.91
|
6.94
|
667,450
|
|
|
8/25/2015
|
+0.80 / +6.67%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.66
|
6.83
|
793,330
|
|
|
8/24/2015
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.51
|
6.41
|
1,631,450
|
|
|
8/21/2015
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.81
|
6.83
|
997,390
|
|
|
8/20/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
6.94
|
297,240
|
|
|
8/19/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.04
|
6.94
|
350,240
|
|
|
8/18/2015
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.97
|
6.99
|
680,190
|
|
|
8/17/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
6.89
|
561,850
|
|
|
8/14/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.83
|
6.83
|
231,730
|
|
|
8/13/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.83
|
6.89
|
685,560
|
|
|
8/12/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
6.89
|
1,133,980
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.99
|
6.94
|
144,980
|
|
|
8/10/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.93
|
6.94
|
261,710
|
|
|
8/7/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
6.89
|
185,660
|
|
|
8/6/2015
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.93
|
6.89
|
169,470
|
|
|
8/5/2015
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
6.99
|
568,260
|
|
|
8/4/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.89
|
6.83
|
232,740
|
|
|
8/3/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.88
|
6.89
|
353,980
|
|
|
7/31/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.96
|
6.89
|
328,730
|
|
|
7/30/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.98
|
6.94
|
367,870
|
|
|
7/29/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.92
|
6.89
|
368,870
|
|
|
7/28/2015
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.03
|
6.89
|
469,340
|
|
|
7/27/2015
|
+0.20 / +1.55%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
6.99
|
347,140
|
|
|
7/24/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.98
|
6.89
|
425,950
|
|
|
7/23/2015
|
+0.10 / +0.78%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
6.94
|
333,700
|
|
|
7/22/2015
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.91
|
6.89
|
1,037,430
|
|
|
7/21/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
6.94
|
794,360
|
|
|
7/20/2015
|
-0.40 / -2.99%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
6.94
|
1,386,220
|
|
|
7/17/2015
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.29
|
7.15
|
341,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|