|
|
Closing price on 9/17/2015
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
38.50 |
| Volume |
10 |
| Split-adjusted Price |
21.75 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.50 / +1.32%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
21.75
|
10
|
|
|
9/16/2015
|
-0.70 / -1.81%
|
38.50
|
39.20
|
38.00
|
38.00
|
38.52
|
21.47
|
7,450
|
|
|
9/15/2015
|
+0.70 / +1.84%
|
39.00
|
39.00
|
38.00
|
38.70
|
38.04
|
21.87
|
5,520
|
|
|
9/14/2015
|
-0.50 / -1.30%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.46
|
21.47
|
2,990
|
|
|
9/11/2015
|
-0.40 / -1.03%
|
39.00
|
39.40
|
38.50
|
38.50
|
38.87
|
21.75
|
2,470
|
|
|
9/10/2015
|
-0.50 / -1.27%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.95
|
21.98
|
560
|
|
|
9/9/2015
|
-0.10 / -0.25%
|
39.50
|
39.80
|
38.90
|
39.40
|
39.12
|
22.26
|
7,030
|
|
|
9/8/2015
|
-0.30 / -0.75%
|
40.50
|
40.50
|
39.50
|
39.50
|
40.00
|
21.75
|
2,450
|
|
|
9/7/2015
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.60
|
39.80
|
39.73
|
21.92
|
1,650
|
|
|
9/4/2015
|
0.00 / 0.00%
|
39.10
|
39.80
|
39.10
|
39.80
|
39.45
|
21.92
|
60
|
|
|
9/3/2015
|
+0.30 / +0.76%
|
40.80
|
40.80
|
39.80
|
39.80
|
40.30
|
21.92
|
60
|
|
|
9/1/2015
|
+0.50 / +1.28%
|
39.10
|
39.50
|
39.00
|
39.50
|
39.28
|
21.75
|
7,750
|
|
|
8/31/2015
|
-0.20 / -0.51%
|
40.90
|
40.90
|
39.00
|
39.00
|
40.75
|
21.48
|
4,540
|
|
|
8/28/2015
|
-0.20 / -0.51%
|
39.60
|
39.60
|
39.20
|
39.20
|
39.31
|
21.59
|
5,520
|
|
|
8/27/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
39.40
|
39.14
|
21.70
|
3,270
|
|
|
8/26/2015
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.00
|
39.40
|
39.07
|
21.70
|
30,280
|
|
|
8/25/2015
|
+2.30 / +6.20%
|
36.00
|
39.40
|
36.00
|
39.40
|
36.11
|
21.70
|
3,240
|
|
|
8/24/2015
|
-2.40 / -6.08%
|
38.50
|
39.00
|
37.10
|
37.10
|
37.92
|
20.43
|
12,130
|
|
|
8/21/2015
|
-0.50 / -1.25%
|
39.00
|
40.00
|
38.90
|
39.50
|
39.00
|
21.75
|
33,310
|
|
|
8/20/2015
|
-0.50 / -1.23%
|
40.00
|
40.00
|
39.10
|
40.00
|
39.78
|
22.03
|
2,170
|
|
|
8/19/2015
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.50
|
40.50
|
39.65
|
22.30
|
3,430
|
|
|
8/18/2015
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
22.30
|
260
|
|
|
8/17/2015
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
22.36
|
120
|
|
|
8/14/2015
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.00
|
40.50
|
40.48
|
22.30
|
220
|
|
|
8/13/2015
|
-0.10 / -0.25%
|
40.80
|
40.80
|
39.00
|
40.70
|
39.63
|
22.41
|
19,050
|
|
|
8/12/2015
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.50
|
40.80
|
40.58
|
22.47
|
13,700
|
|
|
8/11/2015
|
-0.60 / -1.45%
|
40.80
|
41.30
|
40.80
|
40.80
|
40.80
|
22.47
|
15,440
|
|
|
8/10/2015
|
+0.10 / +0.24%
|
41.30
|
41.40
|
41.30
|
41.40
|
41.35
|
22.80
|
2,860
|
|
|
8/7/2015
|
+0.10 / +0.24%
|
41.00
|
41.30
|
40.60
|
41.30
|
41.11
|
22.74
|
9,900
|
|
|
8/6/2015
|
+0.40 / +0.98%
|
41.20
|
41.40
|
40.50
|
41.20
|
40.64
|
22.69
|
3,420
|
|
|
|
|
|