|
|
Closing price on 12/14/2015
|
|
| Open |
38.50 |
| High |
38.90 |
| Low |
38.50 |
| Volume |
1,750 |
| Split-adjusted Price |
21.98 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
+0.50 / +1.30%
|
38.50
|
38.90
|
38.50
|
38.90
|
38.70
|
21.98
|
1,750
|
|
|
12/11/2015
|
-0.90 / -2.29%
|
38.20
|
39.00
|
38.20
|
38.40
|
38.25
|
21.70
|
2,510
|
|
|
12/10/2015
|
+0.30 / +0.77%
|
39.00
|
39.30
|
38.50
|
39.30
|
39.09
|
22.21
|
3,300
|
|
|
12/9/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
22.04
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
38.20
|
39.00
|
38.20
|
39.00
|
38.60
|
22.04
|
1,020
|
|
|
12/7/2015
|
-0.10 / -0.26%
|
38.30
|
39.00
|
38.30
|
39.00
|
38.65
|
22.04
|
60
|
|
|
12/4/2015
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.09
|
50
|
|
|
12/3/2015
|
-0.10 / -0.26%
|
39.50
|
39.50
|
38.70
|
39.10
|
38.91
|
22.09
|
9,690
|
|
|
12/2/2015
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.00
|
39.20
|
39.39
|
22.15
|
3,300
|
|
|
12/1/2015
|
-0.40 / -1.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.04
|
22.32
|
3,560
|
|
|
11/30/2015
|
0.00 / 0.00%
|
39.30
|
39.90
|
39.30
|
39.90
|
39.60
|
22.54
|
600
|
|
|
11/27/2015
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.30
|
39.90
|
39.40
|
22.54
|
4,340
|
|
|
11/26/2015
|
+0.30 / +0.76%
|
40.30
|
40.30
|
39.40
|
40.00
|
39.58
|
22.60
|
480
|
|
|
11/25/2015
|
+0.20 / +0.51%
|
39.70
|
40.50
|
39.40
|
39.70
|
39.81
|
22.43
|
1,030
|
|
|
11/24/2015
|
-0.50 / -1.25%
|
40.10
|
40.50
|
39.50
|
39.50
|
40.00
|
22.32
|
4,800
|
|
|
11/23/2015
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.60
|
40.00
|
39.97
|
22.60
|
17,540
|
|
|
11/20/2015
|
-0.20 / -0.50%
|
39.60
|
40.10
|
39.60
|
40.10
|
40.00
|
22.66
|
5,200
|
|
|
11/19/2015
|
+0.50 / +1.26%
|
40.30
|
40.30
|
39.80
|
40.30
|
40.00
|
22.77
|
4,100
|
|
|
11/18/2015
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.50
|
39.80
|
39.53
|
22.49
|
8,070
|
|
|
11/17/2015
|
0.00 / 0.00%
|
39.90
|
40.50
|
39.80
|
39.80
|
40.17
|
22.49
|
13,320
|
|
|
11/16/2015
|
+0.20 / +0.51%
|
41.50
|
41.50
|
39.80
|
39.80
|
39.80
|
22.49
|
4,070
|
|
|
11/13/2015
|
-0.30 / -0.75%
|
39.60
|
40.00
|
39.60
|
39.60
|
39.70
|
22.37
|
463,490
|
|
|
11/12/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.20
|
39.90
|
39.61
|
22.54
|
14,920
|
|
|
11/11/2015
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.50
|
39.90
|
39.70
|
22.54
|
6,180
|
|
|
11/10/2015
|
-0.40 / -1.00%
|
39.50
|
40.00
|
39.50
|
39.60
|
39.68
|
22.37
|
452,940
|
|
|
11/9/2015
|
-0.80 / -1.96%
|
40.80
|
40.80
|
40.00
|
40.00
|
40.00
|
22.60
|
4,450
|
|
|
11/6/2015
|
-0.10 / -0.24%
|
40.90
|
41.00
|
39.50
|
40.80
|
40.08
|
23.05
|
28,440
|
|
|
11/5/2015
|
+0.40 / +0.99%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
23.11
|
10
|
|
|
11/4/2015
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.52
|
22.88
|
6,590
|
|
|
11/3/2015
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.10
|
41.00
|
41.13
|
23.17
|
11,670
|
|
|
|
|
|