|
|
Closing price on 10/30/2013
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
46.00 |
| Volume |
62,190 |
| Split-adjusted Price |
15.78 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
-0.70 / -1.50%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.00
|
15.78
|
62,190
|
|
|
10/29/2013
|
-1.00 / -2.10%
|
46.30
|
47.00
|
46.20
|
46.70
|
46.70
|
16.02
|
36,300
|
|
|
10/28/2013
|
+1.70 / +3.70%
|
47.50
|
48.00
|
46.20
|
47.70
|
47.70
|
16.36
|
104,140
|
|
|
10/25/2013
|
-0.70 / -1.50%
|
46.30
|
46.50
|
46.00
|
46.00
|
46.00
|
15.78
|
28,300
|
|
|
10/24/2013
|
-0.30 / -0.64%
|
47.00
|
47.70
|
45.80
|
46.70
|
46.70
|
16.02
|
9,990
|
|
|
10/23/2013
|
+1.50 / +3.30%
|
45.50
|
47.00
|
45.50
|
47.00
|
47.00
|
16.12
|
12,530
|
|
|
10/22/2013
|
-0.70 / -1.52%
|
45.40
|
46.00
|
45.40
|
45.50
|
45.50
|
15.61
|
7,930
|
|
|
10/21/2013
|
+0.10 / +0.22%
|
46.00
|
46.50
|
45.20
|
46.20
|
46.20
|
15.85
|
10,670
|
|
|
10/18/2013
|
-1.90 / -3.96%
|
48.00
|
48.00
|
46.00
|
46.10
|
46.10
|
15.81
|
27,950
|
|
|
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
|
|
|
|
|
|