|
|
Closing price on 2/17/2012
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
28.30 |
| Volume |
49,050 |
| Split-adjusted Price |
9.04 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
+1.40 / +4.95%
|
29.50
|
29.70
|
28.30
|
29.70
|
29.70
|
9.04
|
49,050
|
|
|
2/16/2012
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
8.61
|
205,060
|
|
|
2/15/2012
|
+1.10 / +4.25%
|
26.00
|
27.10
|
26.00
|
27.00
|
27.00
|
8.22
|
31,290
|
|
|
2/14/2012
|
+1.20 / +4.86%
|
25.00
|
25.90
|
24.80
|
25.90
|
25.90
|
7.88
|
93,980
|
|
|
2/13/2012
|
+0.20 / +0.82%
|
24.30
|
24.90
|
24.30
|
24.70
|
24.70
|
7.52
|
8,820
|
|
|
2/10/2012
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
24.50
|
24.50
|
7.46
|
22,570
|
|
|
2/9/2012
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
7.46
|
11,610
|
|
|
2/8/2012
|
+0.50 / +2.08%
|
24.20
|
25.10
|
24.20
|
24.50
|
24.50
|
7.46
|
1,920
|
|
|
2/7/2012
|
+0.20 / +0.84%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.00
|
7.30
|
15,250
|
|
|
2/6/2012
|
-0.30 / -1.24%
|
24.10
|
25.20
|
23.80
|
23.80
|
23.80
|
7.24
|
29,510
|
|
|
2/3/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
7.34
|
20,400
|
|
|
2/2/2012
|
+0.60 / +2.55%
|
23.80
|
24.50
|
23.80
|
24.10
|
24.10
|
7.34
|
73,079
|
|
|
2/1/2012
|
+0.40 / +1.73%
|
23.50
|
24.00
|
23.40
|
23.50
|
23.50
|
7.15
|
12,690
|
|
|
1/31/2012
|
+0.10 / +0.43%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
7.03
|
13,890
|
|
|
1/30/2012
|
+0.90 / +4.07%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
7.00
|
14,700
|
|
|
1/20/2012
|
+0.90 / +4.25%
|
22.20
|
22.20
|
21.20
|
22.10
|
22.10
|
6.73
|
6,140
|
|
|
1/19/2012
|
+0.10 / +0.47%
|
21.20
|
22.10
|
21.20
|
21.20
|
21.20
|
6.45
|
1,530
|
|
|
1/18/2012
|
-0.80 / -3.65%
|
21.10
|
21.90
|
21.10
|
21.10
|
21.10
|
6.42
|
7,580
|
|
|
1/17/2012
|
-1.00 / -4.37%
|
23.50
|
23.50
|
21.90
|
21.90
|
21.90
|
6.67
|
8,520
|
|
|
1/16/2012
|
+1.00 / +4.57%
|
22.00
|
22.90
|
21.80
|
22.90
|
22.90
|
6.97
|
950
|
|
|
1/13/2012
|
+1.00 / +4.78%
|
20.40
|
21.90
|
20.40
|
21.90
|
21.90
|
6.67
|
22,290
|
|
|
1/12/2012
|
-1.00 / -4.57%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
6.36
|
8,120
|
|
|
1/11/2012
|
-1.10 / -4.78%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
6.67
|
8,860
|
|
|
1/10/2012
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.00
|
30
|
|
|
1/9/2012
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.70
|
23.70
|
6.91
|
5,720
|
|
|
1/6/2012
|
+1.00 / +4.41%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
6.91
|
18,170
|
|
|
1/5/2012
|
+1.00 / +4.61%
|
22.40
|
22.70
|
21.90
|
22.70
|
22.70
|
6.62
|
9,710
|
|
|
1/4/2012
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
6.33
|
7,190
|
|
|
1/3/2012
|
+0.50 / +2.39%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
6.24
|
7,080
|
|
|
12/30/2011
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.09
|
1,600
|
|
|
|
|
|