|
|
Closing price on 1/27/2014
|
|
| Open |
42.40 |
| High |
44.50 |
| Low |
42.30 |
| Volume |
33,620 |
| Split-adjusted Price |
23.67 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
+2.90 / +6.97%
|
42.40
|
44.50
|
42.30
|
44.50
|
44.50
|
23.67
|
33,620
|
|
|
1/24/2014
|
+0.20 / +0.48%
|
41.90
|
41.90
|
41.30
|
41.60
|
41.60
|
22.13
|
39,620
|
|
|
1/23/2014
|
+0.80 / +1.97%
|
40.60
|
41.40
|
40.50
|
41.40
|
41.40
|
22.02
|
48,340
|
|
|
1/22/2014
|
+0.10 / +0.25%
|
41.00
|
42.00
|
40.50
|
40.60
|
40.60
|
21.59
|
57,710
|
|
|
1/21/2014
|
+0.70 / +1.76%
|
40.00
|
40.50
|
39.10
|
40.50
|
40.50
|
21.54
|
42,970
|
|
|
1/20/2014
|
-1.50 / -3.63%
|
42.00
|
42.00
|
39.80
|
39.80
|
39.80
|
21.17
|
115,200
|
|
|
1/17/2014
|
-16.70 / -28.79%
|
41.30
|
41.30
|
41.20
|
41.30
|
41.30
|
21.97
|
96,000
|
|
|
1/16/2014
|
-1.00 / -1.69%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
20.57
|
71,010
|
|
|
1/15/2014
|
+1.50 / +2.61%
|
58.50
|
59.00
|
57.50
|
59.00
|
59.00
|
20.92
|
77,670
|
|
|
1/14/2014
|
-1.50 / -2.54%
|
59.00
|
59.00
|
57.50
|
57.50
|
57.50
|
20.39
|
35,480
|
|
|
1/13/2014
|
+1.00 / +1.72%
|
59.00
|
59.50
|
57.00
|
59.00
|
59.00
|
20.92
|
97,010
|
|
|
1/10/2014
|
+3.00 / +5.45%
|
56.50
|
58.50
|
56.50
|
58.00
|
58.00
|
20.57
|
150,180
|
|
|
1/9/2014
|
+0.50 / +0.92%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
19.50
|
79,500
|
|
|
1/8/2014
|
+0.50 / +0.93%
|
54.50
|
56.00
|
53.50
|
54.50
|
54.50
|
19.32
|
68,230
|
|
|
1/7/2014
|
-2.00 / -3.57%
|
54.50
|
55.50
|
54.00
|
54.00
|
54.00
|
19.15
|
61,610
|
|
|
1/6/2014
|
+2.00 / +3.70%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
19.86
|
43,910
|
|
|
1/3/2014
|
+3.50 / +6.93%
|
50.50
|
54.00
|
50.00
|
54.00
|
54.00
|
19.15
|
69,730
|
|
|
1/2/2014
|
+3.20 / +6.77%
|
48.40
|
50.50
|
48.20
|
50.50
|
50.50
|
17.91
|
143,060
|
|
|
12/31/2013
|
+0.10 / +0.21%
|
47.30
|
47.80
|
47.00
|
47.30
|
47.30
|
16.77
|
6,550
|
|
|
12/30/2013
|
-0.70 / -1.46%
|
48.10
|
48.10
|
47.00
|
47.20
|
47.20
|
16.74
|
35,570
|
|
|
12/27/2013
|
+0.30 / +0.63%
|
47.90
|
48.50
|
47.60
|
47.90
|
47.90
|
16.98
|
20,060
|
|
|
12/26/2013
|
+0.60 / +1.28%
|
47.00
|
47.80
|
47.00
|
47.60
|
47.60
|
16.88
|
14,240
|
|
|
12/25/2013
|
0.00 / 0.00%
|
46.80
|
47.00
|
46.70
|
47.00
|
47.00
|
16.67
|
9,560
|
|
|
12/24/2013
|
-0.30 / -0.63%
|
47.20
|
47.30
|
46.80
|
47.00
|
47.00
|
16.67
|
32,830
|
|
|
12/23/2013
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.80
|
47.30
|
47.30
|
16.77
|
11,480
|
|
|
12/20/2013
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.20
|
47.30
|
47.30
|
16.77
|
19,240
|
|
|
12/19/2013
|
+1.10 / +2.38%
|
46.30
|
49.00
|
46.30
|
47.30
|
47.30
|
16.77
|
89,050
|
|
|
12/18/2013
|
-0.80 / -1.70%
|
46.80
|
46.90
|
46.00
|
46.20
|
46.20
|
16.38
|
51,270
|
|
|
12/17/2013
|
0.00 / 0.00%
|
46.10
|
47.00
|
46.10
|
47.00
|
47.00
|
16.67
|
15,030
|
|
|
12/16/2013
|
+0.50 / +1.08%
|
46.20
|
47.10
|
46.20
|
47.00
|
47.00
|
16.67
|
45,230
|
|
|
|
|
|