|
|
Closing price on 9/21/2015
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.80 |
| Volume |
195,250 |
| Split-adjusted Price |
6.83 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
6.83
|
195,250
|
|
|
9/18/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.86
|
6.83
|
779,970
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.89
|
6.83
|
269,560
|
|
|
9/16/2015
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.90
|
6.83
|
948,860
|
|
|
9/15/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
6.83
|
386,900
|
|
|
9/14/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.91
|
6.89
|
5,007,920
|
|
|
9/11/2015
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.96
|
6.89
|
764,850
|
|
|
9/10/2015
|
+0.20 / +1.55%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.22
|
6.99
|
3,402,080
|
|
|
9/9/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.97
|
6.89
|
824,820
|
|
|
9/8/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
6.94
|
4,157,060
|
|
|
9/7/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
6.94
|
305,180
|
|
|
9/4/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
6.94
|
432,180
|
|
|
9/3/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.99
|
6.94
|
834,490
|
|
|
9/1/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.96
|
6.94
|
497,960
|
|
|
8/31/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.98
|
6.94
|
348,480
|
|
|
8/28/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.97
|
6.94
|
401,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|