|
|
Closing price on 3/9/2016
|
|
| Open |
62.00 |
| High |
62.50 |
| Low |
60.50 |
| Volume |
151,200 |
| Split-adjusted Price |
35.03 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|