|
|
Closing price on 9/4/2015
|
|
| Open |
39.10 |
| High |
39.80 |
| Low |
39.10 |
| Volume |
60 |
| Split-adjusted Price |
21.92 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2015
|
-0.70 / -1.69%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
22.47
|
500
|
|
|
8/4/2015
|
+0.60 / +1.47%
|
40.60
|
41.50
|
40.60
|
41.50
|
41.05
|
22.85
|
1,900
|
|
|
8/3/2015
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
40.90
|
40.64
|
22.52
|
5,610
|
|
|
7/31/2015
|
-0.90 / -2.15%
|
40.70
|
41.90
|
40.70
|
40.90
|
40.92
|
22.52
|
12,340
|
|
|
7/30/2015
|
-0.20 / -0.48%
|
41.10
|
42.00
|
41.00
|
41.80
|
41.18
|
23.02
|
3,400
|
|
|
7/29/2015
|
-1.00 / -2.33%
|
41.40
|
42.80
|
41.00
|
42.00
|
41.40
|
23.13
|
7,150
|
|
|
7/28/2015
|
-0.40 / -0.92%
|
43.00
|
43.50
|
42.50
|
43.00
|
42.94
|
23.68
|
18,770
|
|
|
7/27/2015
|
+1.20 / +2.84%
|
42.70
|
43.90
|
42.70
|
43.40
|
43.37
|
23.90
|
57,280
|
|
|
7/24/2015
|
+1.20 / +2.93%
|
41.30
|
42.50
|
41.20
|
42.20
|
42.11
|
23.24
|
51,630
|
|
|
|
|
|