|
|
Closing price on 12/26/2011
|
|
| Open |
19.80 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
10,300 |
| Split-adjusted Price |
5.83 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.40
|
20.00
|
20.00
|
5.83
|
10,300
|
|
|
12/23/2011
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
5.83
|
2,500
|
|
|
12/22/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.80
|
9,100
|
|
|
12/21/2011
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
5.83
|
5,910
|
|
|
12/20/2011
|
-0.30 / -1.49%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.77
|
1,530
|
|
|
12/19/2011
|
-0.50 / -2.43%
|
20.60
|
20.60
|
19.80
|
20.10
|
20.10
|
5.86
|
5,940
|
|
|
12/16/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.60
|
6.01
|
105,100
|
|
|
12/15/2011
|
+0.70 / +3.52%
|
20.40
|
20.60
|
19.50
|
20.60
|
20.60
|
6.01
|
26,070
|
|
|
12/14/2011
|
+0.40 / +2.05%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.80
|
5,550
|
|
|
12/13/2011
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.50
|
19.50
|
19.50
|
5.68
|
23,820
|
|
|
12/12/2011
|
-1.00 / -4.88%
|
21.50
|
21.50
|
19.50
|
19.50
|
19.50
|
5.68
|
200,180
|
|
|
12/9/2011
|
-1.00 / -4.65%
|
21.40
|
22.10
|
20.50
|
20.50
|
20.50
|
5.98
|
57,610
|
|
|
12/8/2011
|
-0.80 / -3.59%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
6.27
|
128,490
|
|
|
12/7/2011
|
-0.30 / -1.33%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
6.50
|
8,930
|
|
|
12/6/2011
|
-0.10 / -0.44%
|
22.90
|
22.90
|
21.60
|
22.60
|
22.60
|
6.59
|
5,140
|
|
|
12/5/2011
|
+0.10 / +0.44%
|
22.00
|
23.10
|
22.00
|
22.70
|
22.70
|
6.62
|
9,930
|
|
|
12/2/2011
|
+0.80 / +3.67%
|
22.60
|
22.60
|
21.80
|
22.60
|
22.60
|
6.59
|
5,340
|
|
|
12/1/2011
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.80
|
6.36
|
1,650
|
|
|
11/30/2011
|
-0.30 / -1.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
6.41
|
1,510
|
|
|
11/29/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.50
|
22.30
|
22.30
|
6.50
|
4,610
|
|
|
11/28/2011
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
6.50
|
1,130
|
|
|
11/25/2011
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.50
|
1,200
|
|
|
11/24/2011
|
+0.50 / +2.25%
|
22.20
|
22.90
|
22.20
|
22.70
|
22.70
|
6.62
|
370
|
|
|
11/23/2011
|
-0.50 / -2.20%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.20
|
6.47
|
3,450
|
|
|
11/22/2011
|
-1.10 / -4.62%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
6.62
|
1,160
|
|
|
11/21/2011
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.94
|
10
|
|
|
11/18/2011
|
+0.20 / +0.87%
|
22.60
|
23.90
|
21.90
|
23.20
|
23.20
|
6.76
|
22,820
|
|
|
11/17/2011
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.00
|
6.71
|
2,800
|
|
|
11/16/2011
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.70
|
6.91
|
7,420
|
|
|
11/15/2011
|
+0.90 / +3.90%
|
23.80
|
24.00
|
23.10
|
24.00
|
24.00
|
7.00
|
600
|
|
|
|
|
|