|
|
Closing price on 1/27/2016
|
|
| Open |
40.50 |
| High |
40.50 |
| Low |
40.10 |
| Volume |
62,090 |
| Split-adjusted Price |
22.66 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.10
|
40.10
|
40.25
|
22.66
|
62,090
|
|
|
1/26/2016
|
0.00 / 0.00%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.00
|
22.60
|
45,510
|
|
|
1/25/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.70
|
40.00
|
40.01
|
22.60
|
27,070
|
|
|
1/22/2016
|
0.00 / 0.00%
|
39.50
|
40.10
|
39.50
|
40.00
|
39.95
|
22.60
|
21,910
|
|
|
1/21/2016
|
+0.60 / +1.52%
|
39.60
|
40.40
|
39.60
|
40.00
|
40.10
|
22.60
|
36,040
|
|
|
1/20/2016
|
+0.10 / +0.25%
|
39.40
|
39.50
|
39.30
|
39.40
|
39.46
|
22.26
|
12,560
|
|
|
1/19/2016
|
+0.80 / +2.08%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.02
|
22.21
|
160
|
|
|
1/18/2016
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.59
|
21.75
|
16,260
|
|
|
1/15/2016
|
-0.90 / -2.26%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.09
|
22.04
|
24,650
|
|
|
1/14/2016
|
+0.60 / +1.53%
|
38.00
|
40.80
|
38.00
|
39.90
|
38.88
|
22.54
|
460
|
|
|
1/13/2016
|
0.00 / 0.00%
|
40.70
|
40.70
|
39.30
|
39.30
|
39.36
|
22.21
|
5,310
|
|
|
1/12/2016
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
22.21
|
2,000
|
|
|
1/11/2016
|
-0.20 / -0.51%
|
39.20
|
39.30
|
39.20
|
39.30
|
39.25
|
22.21
|
6,510
|
|
|
1/8/2016
|
0.00 / 0.00%
|
39.20
|
39.50
|
39.10
|
39.50
|
39.31
|
22.32
|
49,790
|
|
|
1/7/2016
|
0.00 / 0.00%
|
39.10
|
41.20
|
39.10
|
39.50
|
39.66
|
22.32
|
25,770
|
|
|
1/6/2016
|
-0.60 / -1.50%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
22.32
|
100
|
|
|
1/5/2016
|
-1.10 / -2.67%
|
41.10
|
41.10
|
40.10
|
40.10
|
41.10
|
22.66
|
6,010
|
|
|
1/4/2016
|
-0.30 / -0.72%
|
41.20
|
41.20
|
41.00
|
41.20
|
41.17
|
23.28
|
12,970
|
|
|
12/31/2015
|
0.00 / 0.00%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.43
|
23.45
|
32,100
|
|
|
12/30/2015
|
+0.50 / +1.22%
|
40.10
|
41.50
|
40.10
|
41.50
|
41.22
|
23.45
|
35,710
|
|
|
12/29/2015
|
+0.80 / +1.99%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.41
|
23.17
|
24,820
|
|
|
12/28/2015
|
+0.40 / +1.01%
|
40.40
|
40.40
|
39.50
|
40.20
|
39.68
|
22.71
|
92,070
|
|
|
12/25/2015
|
+1.30 / +3.38%
|
38.80
|
39.80
|
38.80
|
39.80
|
39.39
|
22.49
|
278,030
|
|
|
12/24/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
38.50
|
39.00
|
21.75
|
2,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.60
|
21.75
|
8,290
|
|
|
12/22/2015
|
-0.50 / -1.28%
|
38.60
|
38.60
|
38.50
|
38.50
|
38.59
|
21.75
|
6,000
|
|
|
12/21/2015
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.30
|
39.00
|
38.68
|
22.04
|
280
|
|
|
12/18/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
22.04
|
4,100
|
|
|
12/17/2015
|
+0.10 / +0.26%
|
38.70
|
39.00
|
38.70
|
39.00
|
38.86
|
22.04
|
10,320
|
|
|
12/16/2015
|
-0.10 / -0.26%
|
38.60
|
39.00
|
38.50
|
38.90
|
38.60
|
21.98
|
47,430
|
|
|
|
|
|