|
|
Closing price on 12/21/2010
|
|
| Open |
30.70 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
103,170 |
| Split-adjusted Price |
8.48 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
+1.30 / +4.23%
|
30.70
|
32.00
|
30.50
|
32.00
|
32.00
|
8.48
|
103,170
|
|
|
12/20/2010
|
-1.20 / -3.76%
|
31.10
|
31.90
|
30.70
|
30.70
|
30.70
|
8.13
|
33,460
|
|
|
12/17/2010
|
-0.10 / -0.31%
|
31.30
|
32.00
|
31.20
|
31.90
|
31.90
|
8.45
|
11,730
|
|
|
12/16/2010
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.30
|
32.00
|
32.00
|
8.48
|
31,670
|
|
|
12/15/2010
|
-0.70 / -2.14%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
8.48
|
17,890
|
|
|
12/14/2010
|
-0.20 / -0.61%
|
34.00
|
34.00
|
31.50
|
32.70
|
32.70
|
8.66
|
24,320
|
|
|
12/13/2010
|
+1.50 / +4.78%
|
32.80
|
32.90
|
32.50
|
32.90
|
32.90
|
8.72
|
242,690
|
|
|
12/10/2010
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.60
|
31.40
|
31.40
|
8.32
|
48,460
|
|
|
12/9/2010
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.00
|
31.30
|
31.30
|
8.29
|
5,380
|
|
|
12/8/2010
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.50
|
8.34
|
57,930
|
|
|
12/7/2010
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.50
|
32.00
|
32.00
|
8.48
|
4,390
|
|
|
12/6/2010
|
+1.50 / +4.76%
|
31.50
|
33.00
|
30.80
|
33.00
|
33.00
|
8.74
|
122,430
|
|
|
12/3/2010
|
+0.50 / +1.61%
|
32.00
|
32.00
|
30.00
|
31.50
|
31.50
|
8.34
|
33,010
|
|
|
12/2/2010
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.00
|
31.00
|
31.00
|
8.21
|
71,170
|
|
|
12/1/2010
|
-0.20 / -0.63%
|
32.70
|
32.70
|
31.50
|
31.50
|
31.50
|
8.34
|
2,120
|
|
|
11/30/2010
|
+1.10 / +3.59%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.70
|
8.40
|
3,610
|
|
|
11/29/2010
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.30
|
30.60
|
30.60
|
8.11
|
1,590
|
|
|
11/26/2010
|
+0.60 / +2.00%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.60
|
8.11
|
2,960
|
|
|
11/25/2010
|
-1.00 / -3.23%
|
31.00
|
32.00
|
30.00
|
30.00
|
30.00
|
7.95
|
32,460
|
|
|
11/24/2010
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.40
|
31.00
|
31.00
|
8.21
|
13,140
|
|
|
11/23/2010
|
-0.70 / -2.14%
|
31.30
|
32.00
|
31.30
|
32.00
|
32.00
|
8.48
|
7,620
|
|
|
11/22/2010
|
+0.20 / +0.62%
|
32.10
|
33.50
|
30.90
|
32.70
|
32.70
|
8.66
|
21,520
|
|
|
11/19/2010
|
-0.80 / -2.40%
|
32.10
|
32.50
|
31.80
|
32.50
|
32.50
|
8.61
|
6,420
|
|
|
11/18/2010
|
+1.00 / +3.10%
|
33.60
|
33.70
|
33.30
|
33.30
|
33.30
|
8.82
|
7,700
|
|
|
11/17/2010
|
0.00 / 0.00%
|
33.50
|
33.70
|
30.70
|
32.30
|
32.30
|
8.56
|
16,110
|
|
|
11/16/2010
|
-1.60 / -4.72%
|
33.30
|
33.80
|
32.30
|
32.30
|
32.30
|
8.56
|
38,200
|
|
|
11/15/2010
|
0.00 / 0.00%
|
33.90
|
34.90
|
32.60
|
33.90
|
33.90
|
8.98
|
17,550
|
|
|
11/12/2010
|
-1.10 / -3.14%
|
33.50
|
34.80
|
33.30
|
33.90
|
33.90
|
8.98
|
11,110
|
|
|
11/11/2010
|
+1.00 / +2.94%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
9.27
|
26,600
|
|
|
11/10/2010
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.00
|
34.00
|
34.00
|
9.01
|
25,230
|
|
|
|
|
|