|
|
Closing price on 7/22/2016
|
|
| Open |
67.00 |
| High |
68.00 |
| Low |
65.00 |
| Volume |
271,160 |
| Split-adjusted Price |
51.11 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-1.50 / -2.17%
|
67.00
|
68.00
|
65.00
|
67.50
|
66.19
|
51.11
|
271,160
|
|
|
7/21/2016
|
-1.00 / -1.43%
|
70.00
|
71.00
|
68.00
|
69.00
|
69.09
|
52.24
|
76,740
|
|
|
7/20/2016
|
-2.00 / -2.78%
|
71.50
|
72.00
|
69.00
|
70.00
|
70.12
|
53.00
|
83,190
|
|
|
7/19/2016
|
0.00 / 0.00%
|
74.50
|
74.50
|
71.00
|
72.00
|
72.64
|
54.51
|
92,540
|
|
|
7/18/2016
|
+4.50 / +6.67%
|
67.00
|
72.00
|
65.00
|
72.00
|
68.92
|
54.51
|
87,720
|
|
|
7/15/2016
|
-3.50 / -4.93%
|
71.00
|
71.50
|
66.50
|
67.50
|
67.24
|
51.11
|
168,810
|
|
|
7/14/2016
|
-0.50 / -0.70%
|
71.00
|
75.00
|
71.00
|
71.00
|
72.48
|
53.76
|
169,540
|
|
|
7/13/2016
|
-3.50 / -4.67%
|
75.00
|
78.00
|
71.00
|
71.50
|
73.06
|
54.13
|
93,550
|
|
|
7/12/2016
|
-3.50 / -4.46%
|
78.50
|
79.00
|
73.50
|
75.00
|
74.81
|
56.78
|
193,690
|
|
|
7/11/2016
|
-5.50 / -6.55%
|
82.00
|
84.00
|
78.50
|
78.50
|
79.04
|
59.43
|
103,450
|
|
|
7/8/2016
|
+0.50 / +0.60%
|
85.50
|
86.00
|
83.00
|
84.00
|
83.80
|
63.60
|
36,290
|
|
|
7/7/2016
|
+3.00 / +3.73%
|
80.50
|
85.50
|
80.50
|
83.50
|
83.26
|
63.22
|
106,560
|
|
|
7/6/2016
|
+2.00 / +2.55%
|
79.00
|
81.00
|
76.50
|
80.50
|
78.55
|
60.95
|
69,750
|
|
|
7/5/2016
|
+0.50 / +0.64%
|
78.50
|
79.00
|
77.00
|
78.50
|
77.99
|
59.43
|
92,970
|
|
|
7/4/2016
|
+4.00 / +5.41%
|
74.00
|
78.50
|
73.00
|
78.00
|
75.62
|
59.06
|
122,190
|
|
|
7/1/2016
|
+0.50 / +0.68%
|
73.00
|
76.00
|
73.00
|
74.00
|
74.31
|
56.03
|
166,300
|
|
|
6/30/2016
|
0.00 / 0.00%
|
74.00
|
75.50
|
72.00
|
73.50
|
73.76
|
55.65
|
108,540
|
|
|
6/29/2016
|
+3.00 / +4.26%
|
70.50
|
74.50
|
70.50
|
73.50
|
73.38
|
55.65
|
126,910
|
|
|
6/28/2016
|
+4.50 / +6.82%
|
67.00
|
70.50
|
66.00
|
70.50
|
69.63
|
53.38
|
154,770
|
|
|
6/27/2016
|
-1.00 / -1.49%
|
66.00
|
67.00
|
62.50
|
66.00
|
64.76
|
49.97
|
166,270
|
|
|
6/24/2016
|
-4.50 / -6.29%
|
71.50
|
71.50
|
66.50
|
67.00
|
67.55
|
50.73
|
333,120
|
|
|
6/23/2016
|
+3.00 / +4.38%
|
68.50
|
73.00
|
68.00
|
71.50
|
71.25
|
54.13
|
86,560
|
|
|
6/22/2016
|
+3.50 / +5.38%
|
65.00
|
69.00
|
65.00
|
68.50
|
68.03
|
51.86
|
78,420
|
|
|
6/21/2016
|
+4.00 / +6.56%
|
61.00
|
65.00
|
61.00
|
65.00
|
64.15
|
49.21
|
113,130
|
|
|
6/20/2016
|
-1.00 / -1.61%
|
61.50
|
62.00
|
60.50
|
61.00
|
60.94
|
46.18
|
76,630
|
|
|
6/17/2016
|
+1.50 / +2.48%
|
60.50
|
64.50
|
60.50
|
62.00
|
63.20
|
46.94
|
212,710
|
|
|
6/16/2016
|
-13.50 / -18.24%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.38
|
45.81
|
92,640
|
|
|
6/15/2016
|
+1.50 / +2.07%
|
73.00
|
74.50
|
72.00
|
74.00
|
73.76
|
43.10
|
143,480
|
|
|
6/14/2016
|
+4.00 / +5.84%
|
69.00
|
72.50
|
69.00
|
72.50
|
70.84
|
42.22
|
128,890
|
|
|
6/13/2016
|
0.00 / 0.00%
|
68.50
|
69.00
|
67.50
|
68.50
|
68.57
|
39.89
|
134,150
|
|
|
|
|
|