|
|
Closing price on 8/12/2016
|
|
| Open |
81.00 |
| High |
82.00 |
| Low |
78.50 |
| Volume |
60,930 |
| Split-adjusted Price |
60.57 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
0.00 / 0.00%
|
81.00
|
82.00
|
78.50
|
80.00
|
79.94
|
60.57
|
60,930
|
|
|
8/11/2016
|
+3.00 / +3.90%
|
78.00
|
80.50
|
76.50
|
80.00
|
79.04
|
60.57
|
148,250
|
|
|
8/10/2016
|
+1.00 / +1.32%
|
76.00
|
78.50
|
76.00
|
77.00
|
77.36
|
58.30
|
149,300
|
|
|
8/9/2016
|
0.00 / 0.00%
|
76.00
|
77.00
|
76.00
|
76.00
|
76.47
|
57.54
|
59,750
|
|
|
8/8/2016
|
+2.50 / +3.40%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.55
|
57.54
|
135,230
|
|
|
8/5/2016
|
-0.50 / -0.68%
|
73.00
|
74.50
|
73.00
|
73.50
|
73.73
|
55.65
|
67,520
|
|
|
8/4/2016
|
+1.50 / +2.07%
|
72.50
|
74.50
|
72.50
|
74.00
|
73.61
|
56.03
|
80,410
|
|
|
8/3/2016
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.00
|
72.50
|
71.96
|
54.89
|
70,110
|
|
|
8/2/2016
|
-1.50 / -2.03%
|
74.00
|
74.00
|
71.50
|
72.50
|
72.71
|
54.89
|
107,720
|
|
|
8/1/2016
|
+2.50 / +3.50%
|
71.50
|
75.00
|
71.50
|
74.00
|
73.71
|
56.03
|
146,360
|
|
|
7/29/2016
|
+1.50 / +2.14%
|
71.00
|
72.00
|
70.00
|
71.50
|
71.21
|
54.13
|
64,910
|
|
|
7/28/2016
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.00
|
70.00
|
70.07
|
53.00
|
78,650
|
|
|
7/27/2016
|
+3.00 / +4.48%
|
66.00
|
70.00
|
66.00
|
70.00
|
68.73
|
53.00
|
108,970
|
|
|
7/26/2016
|
-2.00 / -2.90%
|
67.50
|
70.00
|
66.50
|
67.00
|
67.31
|
50.73
|
106,780
|
|
|
7/25/2016
|
+1.50 / +2.22%
|
67.00
|
69.00
|
66.50
|
69.00
|
67.60
|
52.24
|
41,630
|
|
|
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
|
|
|
|
|
|