|
|
Closing price on 6/6/2016
|
|
| Open |
64.50 |
| High |
65.50 |
| Low |
63.50 |
| Volume |
40,510 |
| Split-adjusted Price |
37.27 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
+0.50 / +0.79%
|
64.50
|
65.50
|
63.50
|
64.00
|
64.26
|
37.27
|
40,510
|
|
|
6/3/2016
|
0.00 / 0.00%
|
63.50
|
64.50
|
63.00
|
63.50
|
63.50
|
36.98
|
80,590
|
|
|
6/2/2016
|
-1.50 / -2.31%
|
65.00
|
65.50
|
63.50
|
63.50
|
64.25
|
36.98
|
36,530
|
|
|
6/1/2016
|
+0.50 / +0.78%
|
65.00
|
65.50
|
63.00
|
65.00
|
64.18
|
37.86
|
37,210
|
|
|
5/31/2016
|
-2.50 / -3.73%
|
65.50
|
66.00
|
63.50
|
64.50
|
64.87
|
37.57
|
16,370
|
|
|
5/30/2016
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.00
|
67.00
|
66.48
|
37.86
|
16,440
|
|
|
5/27/2016
|
+1.00 / +1.52%
|
66.00
|
67.00
|
64.00
|
67.00
|
65.39
|
37.86
|
23,840
|
|
|
5/26/2016
|
-1.00 / -1.49%
|
66.00
|
67.50
|
65.00
|
66.00
|
65.73
|
37.29
|
65,340
|
|
|
5/25/2016
|
-2.00 / -2.90%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.23
|
37.86
|
21,360
|
|
|
5/24/2016
|
0.00 / 0.00%
|
69.00
|
70.00
|
67.00
|
69.00
|
68.17
|
38.99
|
47,560
|
|
|
5/23/2016
|
+4.50 / +6.98%
|
65.50
|
69.00
|
65.00
|
69.00
|
67.78
|
38.99
|
105,660
|
|
|
5/20/2016
|
+0.50 / +0.78%
|
64.00
|
64.50
|
62.50
|
64.50
|
63.18
|
36.44
|
82,180
|
|
|
5/19/2016
|
+0.50 / +0.79%
|
63.50
|
64.50
|
63.00
|
64.00
|
63.79
|
36.16
|
23,420
|
|
|
5/18/2016
|
-0.50 / -0.78%
|
64.00
|
65.00
|
63.50
|
63.50
|
64.06
|
35.88
|
36,640
|
|
|
5/17/2016
|
-1.50 / -2.29%
|
66.00
|
66.00
|
63.00
|
64.00
|
64.47
|
36.16
|
50,800
|
|
|
5/16/2016
|
+3.00 / +4.80%
|
62.50
|
65.50
|
60.50
|
65.50
|
62.73
|
37.01
|
46,470
|
|
|
5/13/2016
|
0.00 / 0.00%
|
61.50
|
62.50
|
60.00
|
62.50
|
61.28
|
35.31
|
100,600
|
|
|
5/12/2016
|
-1.00 / -1.57%
|
64.00
|
64.00
|
61.00
|
62.50
|
61.80
|
35.31
|
125,270
|
|
|
5/11/2016
|
-0.50 / -0.78%
|
63.00
|
64.00
|
62.00
|
63.50
|
62.87
|
35.88
|
92,270
|
|
|
5/10/2016
|
-1.00 / -1.54%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.73
|
36.16
|
58,460
|
|
|
5/9/2016
|
-2.50 / -3.70%
|
68.00
|
68.00
|
64.50
|
65.00
|
65.65
|
36.73
|
131,220
|
|
|
5/6/2016
|
-1.50 / -2.17%
|
69.50
|
69.50
|
67.50
|
67.50
|
68.25
|
38.14
|
35,120
|
|
|
5/5/2016
|
0.00 / 0.00%
|
68.00
|
69.50
|
68.00
|
69.00
|
68.78
|
38.99
|
40,200
|
|
|
5/4/2016
|
-1.00 / -1.43%
|
70.00
|
70.00
|
67.50
|
69.00
|
68.45
|
38.99
|
84,320
|
|
|
4/29/2016
|
+1.50 / +2.19%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.37
|
39.55
|
35,750
|
|
|
4/28/2016
|
+1.00 / +1.48%
|
67.50
|
69.00
|
67.50
|
68.50
|
68.14
|
38.70
|
43,630
|
|
|
4/27/2016
|
-0.50 / -0.74%
|
68.00
|
70.00
|
66.50
|
67.50
|
68.11
|
38.14
|
121,600
|
|
|
4/26/2016
|
-3.00 / -4.23%
|
71.00
|
71.00
|
67.00
|
68.00
|
68.67
|
38.42
|
85,160
|
|
|
4/25/2016
|
-2.50 / -3.40%
|
74.50
|
74.50
|
71.00
|
71.00
|
72.25
|
40.12
|
75,110
|
|
|
4/22/2016
|
+1.00 / +1.38%
|
72.00
|
74.50
|
72.00
|
73.50
|
73.10
|
41.53
|
89,780
|
|
|
|
|
|