|
|
Closing price on 3/6/2012
|
|
| Open |
34.00 |
| High |
34.50 |
| Low |
33.50 |
| Volume |
352,550 |
| Split-adjusted Price |
10.20 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-1.70 / -4.83%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.50
|
10.20
|
352,550
|
|
|
3/5/2012
|
-1.70 / -4.61%
|
36.90
|
36.90
|
35.10
|
35.20
|
35.20
|
10.71
|
125,670
|
|
|
3/2/2012
|
-1.90 / -4.90%
|
38.80
|
39.50
|
36.90
|
36.90
|
36.90
|
11.23
|
390,720
|
|
|
3/1/2012
|
+1.60 / +4.30%
|
38.90
|
39.00
|
38.50
|
38.80
|
38.80
|
11.81
|
71,780
|
|
|
2/29/2012
|
+1.70 / +4.79%
|
36.90
|
37.20
|
36.90
|
37.20
|
37.20
|
11.32
|
42,000
|
|
|
2/28/2012
|
+0.50 / +1.43%
|
35.50
|
35.90
|
34.90
|
35.50
|
35.50
|
10.81
|
82,090
|
|
|
2/27/2012
|
+0.50 / +1.45%
|
36.00
|
36.00
|
34.60
|
35.00
|
35.00
|
10.65
|
20,310
|
|
|
2/24/2012
|
+1.30 / +3.92%
|
34.00
|
34.80
|
33.70
|
34.50
|
34.50
|
10.50
|
34,260
|
|
|
2/23/2012
|
+1.50 / +4.73%
|
32.00
|
33.20
|
31.70
|
33.20
|
33.20
|
10.11
|
26,030
|
|
|
2/22/2012
|
+1.50 / +4.97%
|
30.00
|
31.70
|
29.90
|
31.70
|
31.70
|
9.65
|
30,780
|
|
|
2/21/2012
|
-0.30 / -0.98%
|
30.50
|
31.00
|
30.10
|
30.20
|
30.20
|
9.19
|
213,550
|
|
|
2/20/2012
|
+0.80 / +2.69%
|
31.00
|
31.00
|
29.70
|
30.50
|
30.50
|
9.28
|
192,490
|
|
|
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
|
|
|
|
|
|