|
|
Closing price on 1/7/2014
|
|
| Open |
54.50 |
| High |
55.50 |
| Low |
54.00 |
| Volume |
61,610 |
| Split-adjusted Price |
19.15 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2013
|
+0.90 / +1.97%
|
45.20
|
48.00
|
45.10
|
46.50
|
46.50
|
16.49
|
45,100
|
|
|
12/12/2013
|
+0.60 / +1.33%
|
45.00
|
45.60
|
44.90
|
45.60
|
45.60
|
16.17
|
6,610
|
|
|
12/11/2013
|
-0.80 / -1.75%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.00
|
15.96
|
25,220
|
|
|
12/10/2013
|
-0.10 / -0.22%
|
45.90
|
45.90
|
45.50
|
45.80
|
45.80
|
16.24
|
6,720
|
|
|
12/9/2013
|
-0.30 / -0.65%
|
46.20
|
46.20
|
45.80
|
45.90
|
45.90
|
16.28
|
26,230
|
|
|
12/6/2013
|
+0.30 / +0.65%
|
45.80
|
46.50
|
45.60
|
46.20
|
46.20
|
16.38
|
20,100
|
|
|
12/5/2013
|
-0.60 / -1.29%
|
46.90
|
46.90
|
45.90
|
45.90
|
45.90
|
16.28
|
28,840
|
|
|
12/4/2013
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.10
|
46.50
|
46.50
|
16.49
|
29,540
|
|
|
12/3/2013
|
+0.80 / +1.75%
|
45.80
|
46.70
|
45.20
|
46.60
|
46.60
|
16.52
|
72,400
|
|
|
12/2/2013
|
+1.80 / +4.09%
|
44.00
|
46.00
|
43.70
|
45.80
|
45.80
|
16.24
|
44,420
|
|
|
11/29/2013
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.70
|
44.00
|
44.00
|
15.60
|
9,410
|
|
|
11/28/2013
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
44.00
|
44.00
|
15.60
|
19,760
|
|
|
11/27/2013
|
-0.10 / -0.23%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.00
|
15.60
|
7,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
44.00
|
44.20
|
44.00
|
44.10
|
44.10
|
15.64
|
9,130
|
|
|
|
|
|