|
|
Closing price on 10/17/2013
|
|
| Open |
47.80 |
| High |
48.20 |
| Low |
47.50 |
| Volume |
2,680 |
| Split-adjusted Price |
16.46 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
0.00 / 0.00%
|
47.80
|
48.20
|
47.50
|
48.00
|
48.00
|
16.46
|
2,680
|
|
|
10/16/2013
|
+0.20 / +0.42%
|
48.30
|
48.30
|
47.80
|
48.00
|
48.00
|
16.46
|
6,290
|
|
|
10/15/2013
|
-0.30 / -0.62%
|
48.10
|
48.40
|
47.80
|
47.80
|
47.80
|
16.40
|
7,560
|
|
|
10/14/2013
|
-0.90 / -1.84%
|
48.80
|
48.90
|
47.70
|
48.10
|
48.10
|
16.50
|
36,430
|
|
|
10/11/2013
|
+0.50 / +1.03%
|
48.60
|
49.50
|
48.60
|
49.00
|
49.00
|
16.81
|
19,710
|
|
|
10/10/2013
|
+0.10 / +0.21%
|
49.00
|
49.50
|
48.10
|
48.50
|
48.50
|
16.64
|
27,950
|
|
|
10/9/2013
|
-0.10 / -0.21%
|
46.90
|
50.00
|
46.90
|
48.40
|
48.40
|
16.60
|
24,900
|
|
|
10/8/2013
|
+1.30 / +2.75%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
16.64
|
38,700
|
|
|
10/7/2013
|
+2.70 / +6.07%
|
44.50
|
47.20
|
44.50
|
47.20
|
47.20
|
16.19
|
55,350
|
|
|
10/4/2013
|
+0.40 / +0.91%
|
43.50
|
44.50
|
43.50
|
44.50
|
44.50
|
15.26
|
22,910
|
|
|
10/3/2013
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.10
|
15.13
|
25,470
|
|
|
10/2/2013
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.50
|
45.00
|
45.00
|
15.43
|
44,850
|
|
|
10/1/2013
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.10
|
45.00
|
45.00
|
15.43
|
79,350
|
|
|
9/30/2013
|
0.00 / 0.00%
|
45.30
|
45.30
|
44.00
|
45.00
|
45.00
|
15.43
|
22,910
|
|
|
9/27/2013
|
+1.20 / +2.74%
|
43.80
|
46.80
|
43.80
|
45.00
|
45.00
|
15.43
|
24,590
|
|
|
9/26/2013
|
0.00 / 0.00%
|
43.80
|
44.20
|
43.50
|
43.80
|
43.80
|
15.02
|
127,070
|
|
|
9/25/2013
|
0.00 / 0.00%
|
43.00
|
44.20
|
43.00
|
43.80
|
43.80
|
15.02
|
48,490
|
|
|
9/24/2013
|
-0.40 / -0.90%
|
44.20
|
44.20
|
43.50
|
43.80
|
43.80
|
15.02
|
34,230
|
|
|
9/23/2013
|
+2.50 / +6.00%
|
42.70
|
44.60
|
42.00
|
44.20
|
44.20
|
15.16
|
162,750
|
|
|
9/20/2013
|
+2.40 / +6.11%
|
40.00
|
42.00
|
40.00
|
41.70
|
41.70
|
14.30
|
119,500
|
|
|
9/19/2013
|
-0.20 / -0.51%
|
39.50
|
39.60
|
39.30
|
39.30
|
39.30
|
13.48
|
8,620
|
|
|
9/18/2013
|
+0.10 / +0.25%
|
39.50
|
39.80
|
39.10
|
39.50
|
39.50
|
13.55
|
18,960
|
|
|
9/17/2013
|
-0.10 / -0.25%
|
39.50
|
39.80
|
39.40
|
39.40
|
39.40
|
13.51
|
10,570
|
|
|
9/16/2013
|
-0.50 / -1.25%
|
39.50
|
39.50
|
39.30
|
39.50
|
39.50
|
13.55
|
14,430
|
|
|
9/13/2013
|
0.00 / 0.00%
|
40.00
|
40.40
|
40.00
|
40.00
|
40.00
|
13.72
|
11,000
|
|
|
9/12/2013
|
+0.50 / +1.27%
|
40.00
|
40.40
|
39.00
|
40.00
|
40.00
|
13.72
|
3,210
|
|
|
9/11/2013
|
+0.50 / +1.28%
|
39.00
|
40.20
|
39.00
|
39.50
|
39.50
|
13.55
|
40,700
|
|
|
9/10/2013
|
-0.50 / -1.27%
|
38.30
|
39.50
|
38.30
|
39.00
|
39.00
|
13.38
|
3,780
|
|
|
9/9/2013
|
+0.30 / +0.77%
|
38.80
|
39.50
|
38.80
|
39.50
|
39.50
|
13.55
|
610
|
|
|
9/6/2013
|
+0.40 / +1.03%
|
39.10
|
40.30
|
38.80
|
39.20
|
39.20
|
13.45
|
14,640
|
|
|
|
|
|