|
|
Closing price on 8/30/2016
|
|
| Open |
84.50 |
| High |
88.50 |
| Low |
84.00 |
| Volume |
110,220 |
| Split-adjusted Price |
67.01 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+4.00 / +4.73%
|
84.50
|
88.50
|
84.00
|
88.50
|
86.47
|
67.01
|
110,220
|
|
|
8/29/2016
|
-2.50 / -2.87%
|
86.00
|
89.00
|
84.50
|
84.50
|
86.15
|
63.98
|
323,560
|
|
|
8/26/2016
|
+2.00 / +2.35%
|
83.50
|
87.50
|
83.50
|
87.00
|
86.07
|
65.87
|
199,100
|
|
|
8/25/2016
|
-2.00 / -2.30%
|
88.00
|
89.00
|
85.00
|
85.00
|
86.64
|
64.36
|
133,930
|
|
|
8/24/2016
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.00
|
87.00
|
86.87
|
65.87
|
95,690
|
|
|
8/23/2016
|
+1.00 / +1.16%
|
86.00
|
89.00
|
85.00
|
87.00
|
87.22
|
65.87
|
184,650
|
|
|
8/22/2016
|
0.00 / 0.00%
|
82.00
|
90.00
|
82.00
|
86.00
|
84.53
|
65.11
|
65,930
|
|
|
8/19/2016
|
-6.00 / -6.52%
|
92.00
|
93.00
|
86.00
|
86.00
|
87.03
|
65.11
|
242,040
|
|
|
8/18/2016
|
-1.50 / -1.60%
|
94.00
|
97.50
|
91.00
|
92.00
|
92.90
|
69.66
|
146,800
|
|
|
8/17/2016
|
+6.00 / +6.86%
|
89.50
|
93.50
|
86.50
|
93.50
|
91.81
|
70.79
|
114,090
|
|
|
8/16/2016
|
+5.50 / +6.71%
|
83.00
|
87.50
|
83.00
|
87.50
|
86.62
|
66.25
|
389,380
|
|
|
8/15/2016
|
+2.00 / +2.50%
|
82.50
|
82.50
|
80.50
|
82.00
|
81.58
|
62.08
|
189,980
|
|
|
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
|
|
|
|
|
|