|
|
Closing price on 3/29/2016
|
|
| Open |
72.00 |
| High |
74.50 |
| Low |
71.00 |
| Volume |
94,890 |
| Split-adjusted Price |
40.68 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+1.00 / +1.41%
|
72.00
|
74.50
|
71.00
|
72.00
|
72.93
|
40.68
|
94,890
|
|
|
3/28/2016
|
+4.50 / +6.77%
|
65.50
|
71.00
|
65.50
|
71.00
|
69.55
|
40.12
|
186,250
|
|
|
3/25/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
64.50
|
66.50
|
65.87
|
37.57
|
69,420
|
|
|
3/24/2016
|
-1.50 / -2.21%
|
68.50
|
68.50
|
65.00
|
66.50
|
67.66
|
37.57
|
75,360
|
|
|
3/23/2016
|
+3.50 / +5.43%
|
64.00
|
68.50
|
64.00
|
68.00
|
66.45
|
38.42
|
127,710
|
|
|
3/22/2016
|
-0.50 / -0.77%
|
65.00
|
65.00
|
63.50
|
64.50
|
64.58
|
36.44
|
61,460
|
|
|
3/21/2016
|
-2.50 / -3.70%
|
68.00
|
68.00
|
64.00
|
65.00
|
65.79
|
36.73
|
154,620
|
|
|
3/18/2016
|
-0.50 / -0.74%
|
68.00
|
69.00
|
66.00
|
67.50
|
67.73
|
38.14
|
57,600
|
|
|
3/17/2016
|
+2.50 / +3.82%
|
65.00
|
69.00
|
64.50
|
68.00
|
66.03
|
38.42
|
100,080
|
|
|
3/16/2016
|
-2.50 / -3.68%
|
67.00
|
67.00
|
64.50
|
65.50
|
65.73
|
37.01
|
120,330
|
|
|
3/15/2016
|
-1.00 / -1.45%
|
69.50
|
69.50
|
66.50
|
68.00
|
67.59
|
38.42
|
125,530
|
|
|
3/14/2016
|
+0.50 / +0.73%
|
68.00
|
70.00
|
68.00
|
69.00
|
68.75
|
38.99
|
108,600
|
|
|
3/11/2016
|
+4.00 / +6.20%
|
65.00
|
69.00
|
65.00
|
68.50
|
66.90
|
38.70
|
105,330
|
|
|
3/10/2016
|
+2.50 / +4.03%
|
61.00
|
64.50
|
61.00
|
64.50
|
63.22
|
36.44
|
83,260
|
|
|
3/9/2016
|
+0.50 / +0.81%
|
62.00
|
62.50
|
60.50
|
62.00
|
61.35
|
35.03
|
151,200
|
|
|
3/8/2016
|
+3.00 / +5.13%
|
59.00
|
62.00
|
57.50
|
61.50
|
59.39
|
34.75
|
174,760
|
|
|
3/7/2016
|
-0.50 / -0.85%
|
59.50
|
59.50
|
58.00
|
58.50
|
59.13
|
33.05
|
49,690
|
|
|
3/4/2016
|
+0.50 / +0.85%
|
58.50
|
59.50
|
58.00
|
59.00
|
58.89
|
33.34
|
152,750
|
|
|
3/3/2016
|
-1.00 / -1.68%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.90
|
33.05
|
92,090
|
|
|
3/2/2016
|
+1.50 / +2.59%
|
58.00
|
60.00
|
58.00
|
59.50
|
59.08
|
33.62
|
104,920
|
|
|
3/1/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
58.00
|
57.63
|
32.77
|
52,700
|
|
|
2/29/2016
|
+2.00 / +3.57%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.07
|
32.77
|
120,540
|
|
|
2/26/2016
|
+3.00 / +5.66%
|
53.00
|
56.00
|
52.50
|
56.00
|
54.74
|
31.64
|
107,250
|
|
|
2/25/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.38
|
29.95
|
47,080
|
|
|
2/24/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
51.00
|
53.00
|
52.56
|
29.95
|
36,720
|
|
|
2/23/2016
|
+1.00 / +1.89%
|
53.00
|
55.00
|
53.00
|
54.00
|
54.16
|
30.51
|
104,020
|
|
|
2/22/2016
|
+3.00 / +6.00%
|
49.50
|
53.00
|
49.50
|
53.00
|
51.71
|
29.95
|
131,220
|
|
|
2/19/2016
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.40
|
28.25
|
63,870
|
|
|
2/18/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.35
|
29.10
|
64,010
|
|
|
2/17/2016
|
-0.50 / -0.96%
|
53.50
|
53.50
|
51.50
|
51.50
|
52.07
|
29.10
|
58,790
|
|
|
|
|
|