|
|
Closing price on 3/29/2011
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
7,480 |
| Split-adjusted Price |
6.30 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.30 / -1.29%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.90
|
6.30
|
7,480
|
|
|
3/28/2011
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
6.38
|
4,500
|
|
|
3/25/2011
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.50
|
23.40
|
23.40
|
6.44
|
3,850
|
|
|
3/24/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.40
|
6.44
|
6,550
|
|
|
3/23/2011
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
6.44
|
6,230
|
|
|
3/22/2011
|
-0.50 / -2.09%
|
24.00
|
24.00
|
22.80
|
23.40
|
23.40
|
6.44
|
16,820
|
|
|
3/21/2011
|
+0.30 / +1.27%
|
24.50
|
24.60
|
23.60
|
23.90
|
23.90
|
6.57
|
7,120
|
|
|
3/18/2011
|
+1.10 / +4.89%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
6.49
|
22,230
|
|
|
3/17/2011
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
6.19
|
4,360
|
|
|
3/16/2011
|
-0.50 / -2.18%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.40
|
6.16
|
8,730
|
|
|
3/15/2011
|
0.00 / 0.00%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.90
|
6.30
|
2,930
|
|
|
3/14/2011
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.50
|
22.90
|
22.90
|
6.30
|
11,800
|
|
|
3/11/2011
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.30
|
6.41
|
10,970
|
|
|
3/10/2011
|
+0.80 / +3.74%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
6.11
|
10,050
|
|
|
3/9/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
5.89
|
5,130
|
|
|
3/8/2011
|
+0.30 / +1.42%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.40
|
5.89
|
22,040
|
|
|
3/7/2011
|
-1.10 / -4.95%
|
23.20
|
23.20
|
21.10
|
21.10
|
21.10
|
5.80
|
62,010
|
|
|
3/4/2011
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
6.11
|
92,140
|
|
|
3/3/2011
|
-0.50 / -2.10%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.30
|
6.41
|
2,510
|
|
|
3/2/2011
|
-0.70 / -2.86%
|
24.50
|
24.60
|
23.80
|
23.80
|
23.80
|
6.55
|
19,120
|
|
|
3/1/2011
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.80
|
24.50
|
24.50
|
6.74
|
3,030
|
|
|
2/28/2011
|
-0.60 / -2.42%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.20
|
6.66
|
8,850
|
|
|
2/25/2011
|
+0.70 / +2.90%
|
25.00
|
25.00
|
23.90
|
24.80
|
24.80
|
6.82
|
4,140
|
|
|
2/24/2011
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
6.63
|
2,850
|
|
|
2/23/2011
|
-2.00 / -7.41%
|
26.00
|
26.10
|
25.00
|
25.00
|
25.00
|
6.88
|
22,110
|
|
|
2/22/2011
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.80
|
27.00
|
27.00
|
7.15
|
27,390
|
|
|
2/21/2011
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.80
|
6.83
|
45,960
|
|
|
2/18/2011
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
7.15
|
17,210
|
|
|
2/17/2011
|
-0.50 / -1.75%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.00
|
7.42
|
19,340
|
|
|
2/16/2011
|
-0.50 / -1.72%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
7.55
|
9,110
|
|
|
|
|
|