|
|
Closing price on 2/17/2016
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
51.50 |
| Volume |
58,790 |
| Split-adjusted Price |
29.10 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.50 / -0.96%
|
53.50
|
53.50
|
51.50
|
51.50
|
52.07
|
29.10
|
58,790
|
|
|
2/16/2016
|
+2.00 / +4.00%
|
50.00
|
53.00
|
50.00
|
52.00
|
52.35
|
29.38
|
117,800
|
|
|
2/15/2016
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.03
|
28.25
|
68,320
|
|
|
2/5/2016
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.10
|
48.00
|
47.80
|
27.12
|
11,800
|
|
|
2/4/2016
|
+0.10 / +0.21%
|
48.00
|
48.00
|
46.80
|
48.00
|
47.27
|
27.12
|
13,010
|
|
|
2/3/2016
|
+2.80 / +6.21%
|
46.20
|
48.20
|
46.10
|
47.90
|
47.23
|
27.06
|
92,680
|
|
|
2/2/2016
|
+1.90 / +4.40%
|
43.20
|
45.90
|
43.20
|
45.10
|
44.78
|
25.48
|
54,020
|
|
|
2/1/2016
|
+1.60 / +3.85%
|
41.60
|
43.90
|
41.60
|
43.20
|
42.67
|
24.41
|
87,310
|
|
|
1/29/2016
|
+1.10 / +2.72%
|
40.60
|
41.60
|
40.50
|
41.60
|
41.15
|
23.50
|
95,410
|
|
|
1/28/2016
|
+0.40 / +1.00%
|
40.40
|
41.00
|
40.40
|
40.50
|
40.57
|
22.88
|
72,110
|
|
|
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
|
|
|
|
|
|