|
|
Closing price on 9/14/2016
|
|
| Open |
96.90 |
| High |
96.90 |
| Low |
94.90 |
| Volume |
73,356 |
| Split-adjusted Price |
72.08 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
+0.20 / +0.21%
|
96.90
|
96.90
|
94.90
|
95.20
|
95.43
|
72.08
|
73,356
|
|
|
9/13/2016
|
-0.90 / -0.94%
|
95.00
|
97.00
|
95.00
|
95.00
|
95.71
|
71.93
|
71,980
|
|
|
9/12/2016
|
-3.10 / -3.13%
|
99.00
|
99.00
|
95.00
|
95.90
|
95.56
|
72.61
|
93,630
|
|
|
9/9/2016
|
-2.00 / -1.98%
|
104.00
|
105.00
|
99.00
|
99.00
|
101.69
|
74.96
|
112,300
|
|
|
9/8/2016
|
+6.50 / +6.88%
|
98.00
|
101.00
|
98.00
|
101.00
|
99.37
|
76.47
|
247,610
|
|
|
9/7/2016
|
+6.00 / +6.78%
|
90.00
|
94.50
|
89.00
|
94.50
|
93.12
|
71.55
|
299,240
|
|
|
9/6/2016
|
-6.50 / -6.84%
|
95.00
|
95.00
|
88.50
|
88.50
|
91.13
|
67.01
|
254,000
|
|
|
9/5/2016
|
-1.00 / -1.04%
|
99.00
|
99.00
|
93.50
|
95.00
|
96.30
|
71.93
|
186,720
|
|
|
9/1/2016
|
+1.50 / +1.59%
|
94.50
|
97.50
|
91.50
|
96.00
|
95.69
|
72.68
|
1,083,729
|
|
|
8/31/2016
|
+6.00 / +6.78%
|
89.00
|
94.50
|
89.00
|
94.50
|
92.07
|
71.55
|
253,840
|
|
|
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
|
|
|
|
|
|