|
|
Closing price on 9/14/2015
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
2,990 |
| Split-adjusted Price |
20.65 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2015
|
-0.50 / -1.30%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.46
|
20.65
|
2,990
|
|
|
9/11/2015
|
-0.40 / -1.03%
|
39.00
|
39.40
|
38.50
|
38.50
|
38.87
|
20.92
|
2,470
|
|
|
9/10/2015
|
-0.50 / -1.27%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.95
|
21.14
|
560
|
|
|
9/9/2015
|
-0.10 / -0.25%
|
39.50
|
39.80
|
38.90
|
39.40
|
39.12
|
21.41
|
7,030
|
|
|
9/8/2015
|
-0.30 / -0.75%
|
40.50
|
40.50
|
39.50
|
39.50
|
40.00
|
20.92
|
2,450
|
|
|
9/7/2015
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.60
|
39.80
|
39.73
|
21.08
|
1,650
|
|
|
9/4/2015
|
0.00 / 0.00%
|
39.10
|
39.80
|
39.10
|
39.80
|
39.45
|
21.08
|
60
|
|
|
9/3/2015
|
+0.30 / +0.76%
|
40.80
|
40.80
|
39.80
|
39.80
|
40.30
|
21.08
|
60
|
|
|
9/1/2015
|
+0.50 / +1.28%
|
39.10
|
39.50
|
39.00
|
39.50
|
39.28
|
20.92
|
7,750
|
|
|
8/31/2015
|
-0.20 / -0.51%
|
40.90
|
40.90
|
39.00
|
39.00
|
40.75
|
20.66
|
4,540
|
|
|
8/28/2015
|
-0.20 / -0.51%
|
39.60
|
39.60
|
39.20
|
39.20
|
39.31
|
20.76
|
5,520
|
|
|
8/27/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
39.40
|
39.14
|
20.87
|
3,270
|
|
|
8/26/2015
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.00
|
39.40
|
39.07
|
20.87
|
30,280
|
|
|
8/25/2015
|
+2.30 / +6.20%
|
36.00
|
39.40
|
36.00
|
39.40
|
36.11
|
20.87
|
3,240
|
|
|
8/24/2015
|
-2.40 / -6.08%
|
38.50
|
39.00
|
37.10
|
37.10
|
37.92
|
19.65
|
12,130
|
|
|
8/21/2015
|
-0.50 / -1.25%
|
39.00
|
40.00
|
38.90
|
39.50
|
39.00
|
20.92
|
33,310
|
|
|
8/20/2015
|
-0.50 / -1.23%
|
40.00
|
40.00
|
39.10
|
40.00
|
39.78
|
21.19
|
2,170
|
|
|
8/19/2015
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.50
|
40.50
|
39.65
|
21.45
|
3,430
|
|
|
8/18/2015
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.45
|
260
|
|
|
8/17/2015
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
21.50
|
120
|
|
|
8/14/2015
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.00
|
40.50
|
40.48
|
21.45
|
220
|
|
|
8/13/2015
|
-0.10 / -0.25%
|
40.80
|
40.80
|
39.00
|
40.70
|
39.63
|
21.56
|
19,050
|
|
|
8/12/2015
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.50
|
40.80
|
40.58
|
21.61
|
13,700
|
|
|
8/11/2015
|
-0.60 / -1.45%
|
40.80
|
41.30
|
40.80
|
40.80
|
40.80
|
21.61
|
15,440
|
|
|
8/10/2015
|
+0.10 / +0.24%
|
41.30
|
41.40
|
41.30
|
41.40
|
41.35
|
21.93
|
2,860
|
|
|
8/7/2015
|
+0.10 / +0.24%
|
41.00
|
41.30
|
40.60
|
41.30
|
41.11
|
21.88
|
9,900
|
|
|
8/6/2015
|
+0.40 / +0.98%
|
41.20
|
41.40
|
40.50
|
41.20
|
40.64
|
21.82
|
3,420
|
|
|
8/5/2015
|
-0.70 / -1.69%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
21.61
|
500
|
|
|
8/4/2015
|
+0.60 / +1.47%
|
40.60
|
41.50
|
40.60
|
41.50
|
41.05
|
21.98
|
1,900
|
|
|
8/3/2015
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
40.90
|
40.64
|
21.66
|
5,610
|
|
|
|
|
|