|
|
Closing price on 12/24/2014
|
|
| Open |
39.80 |
| High |
40.30 |
| Low |
39.80 |
| Volume |
28,950 |
| Split-adjusted Price |
21.79 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2014
|
+0.30 / +0.75%
|
39.80
|
40.30
|
39.80
|
40.30
|
40.30
|
21.79
|
28,950
|
|
|
12/23/2014
|
-0.50 / -1.23%
|
40.50
|
40.50
|
39.80
|
40.00
|
40.00
|
21.63
|
10,190
|
|
|
12/22/2014
|
+0.50 / +1.25%
|
40.00
|
40.90
|
40.00
|
40.50
|
40.50
|
21.90
|
30,960
|
|
|
12/19/2014
|
-0.20 / -0.50%
|
40.20
|
41.70
|
39.50
|
40.00
|
40.00
|
21.63
|
14,720
|
|
|
12/18/2014
|
+0.70 / +1.77%
|
39.50
|
40.20
|
39.50
|
40.20
|
40.20
|
21.74
|
20,560
|
|
|
12/17/2014
|
-0.50 / -1.25%
|
40.00
|
40.00
|
38.60
|
39.50
|
39.50
|
21.36
|
38,700
|
|
|
12/16/2014
|
-0.40 / -0.99%
|
40.40
|
40.40
|
39.80
|
40.00
|
40.00
|
21.63
|
26,530
|
|
|
12/15/2014
|
-0.60 / -1.46%
|
40.40
|
40.80
|
40.40
|
40.40
|
40.40
|
21.84
|
32,170
|
|
|
12/12/2014
|
+0.30 / +0.74%
|
40.70
|
41.00
|
40.50
|
41.00
|
41.00
|
22.17
|
13,640
|
|
|
12/11/2014
|
-0.50 / -1.21%
|
41.20
|
41.20
|
40.20
|
40.70
|
40.70
|
22.01
|
35,740
|
|
|
12/10/2014
|
+1.20 / +3.00%
|
40.00
|
41.20
|
40.00
|
41.20
|
41.20
|
22.28
|
27,720
|
|
|
12/9/2014
|
-2.60 / -6.10%
|
42.20
|
42.20
|
40.00
|
40.00
|
40.00
|
21.63
|
75,890
|
|
|
12/8/2014
|
+0.10 / +0.24%
|
42.50
|
42.60
|
41.80
|
42.60
|
42.60
|
23.03
|
9,590
|
|
|
12/5/2014
|
+0.10 / +0.24%
|
42.80
|
42.80
|
42.40
|
42.50
|
42.50
|
22.98
|
2,200
|
|
|
12/4/2014
|
+0.30 / +0.71%
|
41.60
|
42.50
|
41.50
|
42.40
|
42.40
|
22.93
|
14,870
|
|
|
12/3/2014
|
+0.20 / +0.48%
|
42.00
|
42.20
|
41.00
|
42.10
|
42.10
|
22.76
|
16,660
|
|
|
12/2/2014
|
0.00 / 0.00%
|
41.90
|
42.30
|
41.50
|
41.90
|
41.90
|
22.66
|
17,210
|
|
|
12/1/2014
|
-0.20 / -0.48%
|
41.70
|
42.70
|
41.60
|
41.90
|
41.90
|
22.66
|
11,510
|
|
|
11/28/2014
|
-1.00 / -2.32%
|
43.10
|
43.10
|
42.10
|
42.10
|
42.10
|
22.76
|
26,170
|
|
|
11/27/2014
|
-0.20 / -0.46%
|
42.50
|
43.10
|
42.00
|
43.10
|
43.10
|
23.30
|
28,630
|
|
|
11/26/2014
|
-0.20 / -0.46%
|
43.30
|
43.80
|
42.50
|
43.30
|
43.30
|
23.41
|
28,610
|
|
|
11/25/2014
|
+0.80 / +1.87%
|
42.70
|
43.90
|
42.70
|
43.50
|
43.50
|
23.52
|
12,880
|
|
|
11/24/2014
|
-1.00 / -2.29%
|
43.70
|
44.20
|
42.60
|
42.70
|
42.70
|
23.09
|
19,730
|
|
|
11/21/2014
|
-0.80 / -1.80%
|
44.40
|
44.50
|
43.30
|
43.70
|
43.70
|
23.63
|
29,330
|
|
|
11/20/2014
|
-0.80 / -1.77%
|
45.00
|
45.30
|
44.30
|
44.50
|
44.50
|
24.06
|
15,200
|
|
|
11/19/2014
|
-0.10 / -0.22%
|
44.60
|
46.20
|
44.50
|
45.30
|
45.30
|
24.49
|
69,770
|
|
|
11/18/2014
|
+0.90 / +2.02%
|
44.50
|
45.90
|
44.40
|
45.40
|
45.40
|
24.55
|
111,750
|
|
|
11/17/2014
|
+1.60 / +3.73%
|
43.50
|
44.50
|
43.50
|
44.50
|
44.50
|
24.06
|
179,950
|
|
|
11/14/2014
|
+0.20 / +0.47%
|
42.80
|
42.90
|
42.40
|
42.90
|
42.90
|
23.20
|
29,100
|
|
|
11/13/2014
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.50
|
42.70
|
42.70
|
23.09
|
13,700
|
|
|
|
|
|