|
|
Closing price on 3/25/2010
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
47.00 |
| Volume |
13,940 |
| Split-adjusted Price |
12.31 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
-1.40 / -2.86%
|
49.00
|
49.00
|
47.00
|
47.60
|
47.60
|
12.31
|
13,940
|
|
|
3/24/2010
|
0.00 / 0.00%
|
47.10
|
49.00
|
47.00
|
49.00
|
49.00
|
12.67
|
54,020
|
|
|
3/23/2010
|
-1.00 / -2.00%
|
49.50
|
49.90
|
49.00
|
49.00
|
49.00
|
12.67
|
9,550
|
|
|
3/22/2010
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.93
|
540
|
|
|
3/19/2010
|
-0.40 / -0.81%
|
49.20
|
49.30
|
49.00
|
49.00
|
49.00
|
12.67
|
24,050
|
|
|
3/18/2010
|
+0.20 / +0.41%
|
49.20
|
49.70
|
49.20
|
49.40
|
49.40
|
12.77
|
3,510
|
|
|
3/17/2010
|
-0.30 / -0.61%
|
49.50
|
50.00
|
49.20
|
49.20
|
49.20
|
12.72
|
19,870
|
|
|
3/16/2010
|
-2.00 / -3.88%
|
51.50
|
51.50
|
49.20
|
49.50
|
49.50
|
12.80
|
13,410
|
|
|
3/15/2010
|
-0.50 / -0.96%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
13.31
|
16,110
|
|
|
3/12/2010
|
+2.00 / +4.00%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
13.44
|
14,910
|
|
|
3/11/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
12.93
|
49,830
|
|
|
3/10/2010
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.30
|
50.00
|
50.00
|
12.93
|
41,150
|
|
|
3/9/2010
|
+0.40 / +0.81%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
12.80
|
23,250
|
|
|
3/8/2010
|
+0.40 / +0.82%
|
49.00
|
49.50
|
49.00
|
49.10
|
49.10
|
12.69
|
19,010
|
|
|
3/5/2010
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.50
|
48.70
|
48.70
|
12.59
|
16,090
|
|
|
3/4/2010
|
+0.20 / +0.41%
|
48.30
|
49.50
|
48.30
|
48.50
|
48.50
|
12.54
|
27,380
|
|
|
3/3/2010
|
-0.20 / -0.41%
|
48.00
|
49.00
|
48.00
|
48.30
|
48.30
|
12.49
|
9,610
|
|
|
3/2/2010
|
-1.50 / -3.00%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
12.54
|
10,800
|
|
|
3/1/2010
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
12.93
|
23,730
|
|
|
2/26/2010
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.40
|
48.50
|
48.50
|
12.54
|
14,250
|
|
|
2/25/2010
|
+0.40 / +0.83%
|
48.10
|
49.00
|
48.10
|
48.50
|
48.50
|
12.54
|
15,660
|
|
|
2/24/2010
|
-0.90 / -1.84%
|
48.10
|
48.30
|
48.10
|
48.10
|
48.10
|
12.44
|
16,000
|
|
|
2/23/2010
|
-2.00 / -3.92%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
12.67
|
15,340
|
|
|
2/22/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
13.19
|
6,750
|
|
|
2/12/2010
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
51.00
|
51.00
|
13.19
|
4,620
|
|
|
2/11/2010
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13.19
|
4,180
|
|
|
2/10/2010
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
13.44
|
4,320
|
|
|
2/9/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
13.19
|
7,770
|
|
|
2/8/2010
|
-0.50 / -0.97%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13.19
|
630
|
|
|
2/5/2010
|
-1.00 / -1.90%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
13.31
|
3,080
|
|
|
|
|
|