|
|
Closing price on 3/4/2016
|
|
| Open |
58.50 |
| High |
59.50 |
| Low |
58.00 |
| Volume |
152,750 |
| Split-adjusted Price |
32.06 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+0.50 / +0.85%
|
58.50
|
59.50
|
58.00
|
59.00
|
58.89
|
32.06
|
152,750
|
|
|
3/3/2016
|
-1.00 / -1.68%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.90
|
31.79
|
92,090
|
|
|
3/2/2016
|
+1.50 / +2.59%
|
58.00
|
60.00
|
58.00
|
59.50
|
59.08
|
32.33
|
104,920
|
|
|
3/1/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
58.00
|
57.63
|
31.52
|
52,700
|
|
|
2/29/2016
|
+2.00 / +3.57%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.07
|
31.52
|
120,540
|
|
|
2/26/2016
|
+3.00 / +5.66%
|
53.00
|
56.00
|
52.50
|
56.00
|
54.74
|
30.43
|
107,250
|
|
|
2/25/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.38
|
28.80
|
47,080
|
|
|
2/24/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
51.00
|
53.00
|
52.56
|
28.80
|
36,720
|
|
|
2/23/2016
|
+1.00 / +1.89%
|
53.00
|
55.00
|
53.00
|
54.00
|
54.16
|
29.34
|
104,020
|
|
|
2/22/2016
|
+3.00 / +6.00%
|
49.50
|
53.00
|
49.50
|
53.00
|
51.71
|
28.80
|
131,220
|
|
|
2/19/2016
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.40
|
27.17
|
63,870
|
|
|
2/18/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.35
|
27.99
|
64,010
|
|
|
2/17/2016
|
-0.50 / -0.96%
|
53.50
|
53.50
|
51.50
|
51.50
|
52.07
|
27.99
|
58,790
|
|
|
2/16/2016
|
+2.00 / +4.00%
|
50.00
|
53.00
|
50.00
|
52.00
|
52.35
|
28.26
|
117,800
|
|
|
2/15/2016
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.03
|
27.17
|
68,320
|
|
|
2/5/2016
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.10
|
48.00
|
47.80
|
26.08
|
11,800
|
|
|
2/4/2016
|
+0.10 / +0.21%
|
48.00
|
48.00
|
46.80
|
48.00
|
47.27
|
26.08
|
13,010
|
|
|
2/3/2016
|
+2.80 / +6.21%
|
46.20
|
48.20
|
46.10
|
47.90
|
47.23
|
26.03
|
92,680
|
|
|
2/2/2016
|
+1.90 / +4.40%
|
43.20
|
45.90
|
43.20
|
45.10
|
44.78
|
24.51
|
54,020
|
|
|
2/1/2016
|
+1.60 / +3.85%
|
41.60
|
43.90
|
41.60
|
43.20
|
42.67
|
23.48
|
87,310
|
|
|
1/29/2016
|
+1.10 / +2.72%
|
40.60
|
41.60
|
40.50
|
41.60
|
41.15
|
22.61
|
95,410
|
|
|
1/28/2016
|
+0.40 / +1.00%
|
40.40
|
41.00
|
40.40
|
40.50
|
40.57
|
22.01
|
72,110
|
|
|
1/27/2016
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.10
|
40.10
|
40.25
|
21.79
|
62,090
|
|
|
1/26/2016
|
0.00 / 0.00%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.00
|
21.74
|
45,510
|
|
|
1/25/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.70
|
40.00
|
40.01
|
21.74
|
27,070
|
|
|
1/22/2016
|
0.00 / 0.00%
|
39.50
|
40.10
|
39.50
|
40.00
|
39.95
|
21.74
|
21,910
|
|
|
1/21/2016
|
+0.60 / +1.52%
|
39.60
|
40.40
|
39.60
|
40.00
|
40.10
|
21.74
|
36,040
|
|
|
1/20/2016
|
+0.10 / +0.25%
|
39.40
|
39.50
|
39.30
|
39.40
|
39.46
|
21.41
|
12,560
|
|
|
1/19/2016
|
+0.80 / +2.08%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.02
|
21.36
|
160
|
|
|
1/18/2016
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.59
|
20.92
|
16,260
|
|
|
|
|
|