|
|
Closing price on 8/8/2017
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.05 |
| Volume |
5,192,540 |
| Split-adjusted Price |
8.59 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.45 / -3.10%
|
14.50
|
14.60
|
14.05
|
14.05
|
14.26
|
8.59
|
5,192,540
|
|
|
8/7/2017
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.75
|
8.87
|
5,921,420
|
|
|
8/4/2017
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.38
|
8.81
|
3,706,640
|
|
|
8/3/2017
|
+0.05 / +0.36%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.16
|
8.62
|
2,726,660
|
|
|
8/2/2017
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.75
|
14.05
|
13.99
|
8.59
|
2,761,880
|
|
|
8/1/2017
|
+0.40 / +2.94%
|
13.65
|
14.10
|
13.65
|
14.00
|
13.98
|
8.56
|
3,425,430
|
|
|
7/31/2017
|
-0.05 / -0.37%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.67
|
8.32
|
2,382,780
|
|
|
7/28/2017
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.55
|
13.65
|
13.67
|
8.35
|
2,579,990
|
|
|
7/27/2017
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.65
|
13.70
|
13.73
|
8.38
|
1,286,940
|
|
|
7/26/2017
|
+0.25 / +1.84%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.70
|
8.47
|
2,392,960
|
|
|
7/25/2017
|
+0.20 / +1.49%
|
13.25
|
13.60
|
13.25
|
13.60
|
13.49
|
8.32
|
973,380
|
|
|
7/24/2017
|
+0.05 / +0.37%
|
13.35
|
13.65
|
13.15
|
13.40
|
13.43
|
8.19
|
1,992,100
|
|
|
7/21/2017
|
-0.15 / -1.11%
|
13.65
|
13.65
|
13.30
|
13.35
|
13.48
|
8.16
|
1,425,200
|
|
|
7/20/2017
|
-0.10 / -0.74%
|
13.55
|
13.60
|
13.35
|
13.50
|
13.44
|
8.26
|
1,780,140
|
|
|
7/19/2017
|
+0.15 / +1.12%
|
13.65
|
13.75
|
13.50
|
13.60
|
13.63
|
8.32
|
2,043,510
|
|
|
7/18/2017
|
-0.20 / -1.47%
|
13.50
|
13.70
|
13.30
|
13.45
|
13.51
|
8.23
|
2,603,910
|
|
|
7/17/2017
|
-0.55 / -3.87%
|
14.20
|
14.20
|
13.60
|
13.65
|
13.85
|
8.35
|
4,276,920
|
|
|
7/14/2017
|
-0.05 / -0.35%
|
14.25
|
14.45
|
14.05
|
14.20
|
14.23
|
8.68
|
3,683,440
|
|
|
7/13/2017
|
-0.10 / -0.70%
|
14.35
|
14.45
|
14.25
|
14.25
|
14.33
|
8.71
|
1,991,470
|
|
|
7/12/2017
|
0.00 / 0.00%
|
14.35
|
14.80
|
14.10
|
14.35
|
14.44
|
8.78
|
3,988,760
|
|
|
7/11/2017
|
+0.55 / +3.99%
|
13.95
|
14.40
|
13.70
|
14.35
|
13.99
|
8.78
|
5,536,790
|
|
|
7/10/2017
|
-0.65 / -4.50%
|
14.40
|
14.40
|
13.75
|
13.80
|
14.06
|
8.44
|
5,419,890
|
|
|
7/7/2017
|
-0.55 / -3.67%
|
15.00
|
15.15
|
14.25
|
14.45
|
14.77
|
8.84
|
7,386,680
|
|
|
7/6/2017
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.68
|
9.17
|
7,191,880
|
|
|
7/5/2017
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.10
|
14.20
|
14.16
|
8.68
|
2,475,440
|
|
|
7/4/2017
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.10
|
14.25
|
14.18
|
8.71
|
3,690,720
|
|
|
7/3/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.35
|
14.33
|
8.78
|
3,373,470
|
|
|
6/30/2017
|
+0.35 / +2.52%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.15
|
8.71
|
4,325,660
|
|
|
6/29/2017
|
+0.25 / +1.83%
|
13.75
|
14.05
|
13.70
|
13.90
|
13.88
|
8.50
|
4,104,540
|
|
|
6/28/2017
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.55
|
13.65
|
13.67
|
8.35
|
2,273,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|