|
Closing price on 9/13/2016
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.05 |
| Volume |
36,800 |
| Split-adjusted Price |
6.28 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.09
|
6.28
|
36,800
|
|
|
9/12/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.09
|
6.31
|
25,160
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
6.31
|
31,770
|
|
|
9/8/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
6.31
|
176,140
|
|
|
9/7/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
6.31
|
114,590
|
|
|
9/6/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
6.31
|
79,900
|
|
|
9/5/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
6.37
|
107,090
|
|
|
9/1/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.42
|
8,850
|
|
|
8/31/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.37
|
48,970
|
|
|
8/30/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.22
|
6.42
|
5,260
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.42
|
100,580
|
|
|
8/26/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
6.42
|
59,410
|
|
|
8/25/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.32
|
6.48
|
35,610
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
6.48
|
15,360
|
|
|
8/23/2016
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.32
|
6.48
|
35,350
|
|
|
8/22/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
6.42
|
50,320
|
|
|
8/19/2016
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.40
|
6.42
|
175,730
|
|
|
8/18/2016
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
6.54
|
115,380
|
|
|
8/17/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
6.59
|
161,720
|
|
|
8/16/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
6.65
|
81,920
|
|
|
8/15/2016
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.80
|
12.21
|
6.71
|
832,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
6.71
|
13,220
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.71
|
41,110
|
|
|
8/10/2016
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
6.71
|
153,690
|
|
|
8/9/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
6.76
|
10,110
|
|
|
8/8/2016
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
6.71
|
208,630
|
|
|
8/5/2016
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.93
|
6.82
|
132,250
|
|
|
8/4/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
6.71
|
28,980
|
|
|
8/3/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.71
|
101,140
|
|
|
8/2/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
6.71
|
184,430
|
|
|