|
|
Closing price on 1/19/2012
|
|
| Open |
21.20 |
| High |
22.10 |
| Low |
21.20 |
| Volume |
1,530 |
| Split-adjusted Price |
6.45 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.10 / +0.47%
|
21.20
|
22.10
|
21.20
|
21.20
|
21.20
|
6.45
|
1,530
|
|
|
1/18/2012
|
-0.80 / -3.65%
|
21.10
|
21.90
|
21.10
|
21.10
|
21.10
|
6.42
|
7,580
|
|
|
1/17/2012
|
-1.00 / -4.37%
|
23.50
|
23.50
|
21.90
|
21.90
|
21.90
|
6.67
|
8,520
|
|
|
1/16/2012
|
+1.00 / +4.57%
|
22.00
|
22.90
|
21.80
|
22.90
|
22.90
|
6.97
|
950
|
|
|
1/13/2012
|
+1.00 / +4.78%
|
20.40
|
21.90
|
20.40
|
21.90
|
21.90
|
6.67
|
22,290
|
|
|
1/12/2012
|
-1.00 / -4.57%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
6.36
|
8,120
|
|
|
1/11/2012
|
-1.10 / -4.78%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
6.67
|
8,860
|
|
|
1/10/2012
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.00
|
30
|
|
|
1/9/2012
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.70
|
23.70
|
6.91
|
5,720
|
|
|
1/6/2012
|
+1.00 / +4.41%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
6.91
|
18,170
|
|
|
1/5/2012
|
+1.00 / +4.61%
|
22.40
|
22.70
|
21.90
|
22.70
|
22.70
|
6.62
|
9,710
|
|
|
1/4/2012
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
6.33
|
7,190
|
|
|
1/3/2012
|
+0.50 / +2.39%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
6.24
|
7,080
|
|
|
12/30/2011
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.09
|
1,600
|
|
|
12/29/2011
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.70
|
6.03
|
3,420
|
|
|
12/28/2011
|
+0.40 / +1.96%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
6.06
|
1,500
|
|
|
12/27/2011
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.95
|
5,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.40
|
20.00
|
20.00
|
5.83
|
10,300
|
|
|
12/23/2011
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
5.83
|
2,500
|
|
|
12/22/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.80
|
9,100
|
|
|
12/21/2011
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
5.83
|
5,910
|
|
|
12/20/2011
|
-0.30 / -1.49%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.77
|
1,530
|
|
|
12/19/2011
|
-0.50 / -2.43%
|
20.60
|
20.60
|
19.80
|
20.10
|
20.10
|
5.86
|
5,940
|
|
|
12/16/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.60
|
6.01
|
105,100
|
|
|
12/15/2011
|
+0.70 / +3.52%
|
20.40
|
20.60
|
19.50
|
20.60
|
20.60
|
6.01
|
26,070
|
|
|
12/14/2011
|
+0.40 / +2.05%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.80
|
5,550
|
|
|
12/13/2011
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.50
|
19.50
|
19.50
|
5.68
|
23,820
|
|
|
12/12/2011
|
-1.00 / -4.88%
|
21.50
|
21.50
|
19.50
|
19.50
|
19.50
|
5.68
|
200,180
|
|
|
12/9/2011
|
-1.00 / -4.65%
|
21.40
|
22.10
|
20.50
|
20.50
|
20.50
|
5.98
|
57,610
|
|
|
12/8/2011
|
-0.80 / -3.59%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
6.27
|
128,490
|
|
|
|
|
|