|
|
Closing price on 3/4/2009
|
|
| Open |
37.50 |
| High |
39.00 |
| Low |
37.50 |
| Volume |
3,380 |
| Split-adjusted Price |
7.22 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2009
|
0.00 / 0.00%
|
37.50
|
39.00
|
37.50
|
37.60
|
37.60
|
7.22
|
3,380
|
|
|
3/3/2009
|
-1.90 / -4.81%
|
37.80
|
37.80
|
37.60
|
37.60
|
37.60
|
7.22
|
28,790
|
|
|
3/2/2009
|
+1.70 / +4.50%
|
39.50
|
39.60
|
37.00
|
39.50
|
39.50
|
7.58
|
660
|
|
|
2/27/2009
|
+1.80 / +5.00%
|
36.00
|
37.80
|
36.00
|
37.80
|
37.80
|
7.26
|
2,450
|
|
|
2/26/2009
|
-0.20 / -0.55%
|
35.50
|
37.00
|
35.50
|
36.00
|
36.00
|
6.91
|
10,550
|
|
|
2/25/2009
|
-1.80 / -4.74%
|
38.00
|
38.00
|
36.20
|
36.20
|
36.20
|
6.95
|
30,710
|
|
|
2/24/2009
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
7.29
|
38,780
|
|
|
2/23/2009
|
-2.00 / -4.76%
|
40.00
|
42.00
|
40.00
|
40.00
|
40.00
|
7.68
|
2,360
|
|
|
2/20/2009
|
-1.00 / -2.33%
|
42.00
|
42.00
|
40.90
|
42.00
|
42.00
|
8.06
|
25,610
|
|
|
2/19/2009
|
+1.40 / +3.37%
|
41.60
|
43.00
|
41.60
|
43.00
|
43.00
|
8.25
|
6,070
|
|
|
2/18/2009
|
-2.10 / -4.81%
|
41.60
|
43.00
|
41.60
|
41.60
|
41.60
|
7.99
|
10,540
|
|
|
2/17/2009
|
-2.30 / -5.00%
|
45.90
|
45.90
|
43.70
|
43.70
|
43.70
|
8.39
|
15,670
|
|
|
2/16/2009
|
-0.40 / -0.86%
|
46.40
|
46.40
|
44.10
|
46.00
|
46.00
|
8.83
|
1,970
|
|
|
2/13/2009
|
+0.90 / +1.98%
|
46.50
|
46.50
|
46.40
|
46.40
|
46.40
|
8.91
|
3,290
|
|
|
2/12/2009
|
-2.30 / -4.81%
|
48.40
|
48.40
|
45.50
|
45.50
|
45.50
|
8.73
|
5,460
|
|
|
2/11/2009
|
+1.80 / +3.91%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.80
|
9.18
|
150
|
|
|
2/10/2009
|
-2.40 / -4.96%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
8.83
|
970
|
|
|
2/9/2009
|
+0.40 / +0.83%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
9.29
|
200
|
|
|
2/6/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
9.21
|
2,210
|
|
|
2/5/2009
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.20
|
48.00
|
48.00
|
9.21
|
2,040
|
|
|
2/4/2009
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.70
|
49.00
|
49.00
|
9.41
|
3,050
|
|
|
2/3/2009
|
+1.20 / +2.53%
|
45.30
|
48.70
|
45.30
|
48.70
|
48.70
|
9.35
|
190
|
|
|
2/2/2009
|
0.00 / 0.00%
|
47.50
|
49.60
|
47.50
|
47.50
|
47.50
|
9.12
|
810
|
|
|
1/23/2009
|
+0.30 / +0.64%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.50
|
9.12
|
4,410
|
|
|
1/22/2009
|
-2.30 / -4.65%
|
49.50
|
49.50
|
47.20
|
47.20
|
47.20
|
9.06
|
12,030
|
|
|
1/21/2009
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
9.50
|
6,220
|
|
|
1/20/2009
|
-0.90 / -1.80%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.41
|
510
|
|
|
1/19/2009
|
+0.40 / +0.81%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
9.58
|
280
|
|
|
1/16/2009
|
-0.10 / -0.20%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
9.50
|
80
|
|
|
1/15/2009
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.80
|
49.60
|
49.60
|
9.52
|
1,040
|
|
|
|
|
|