|
|
Closing price on 4/1/2014
|
|
| Open |
43.00 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
53,420 |
| Split-adjusted Price |
23.56 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
+1.20 / +2.78%
|
43.00
|
45.00
|
43.00
|
44.30
|
44.30
|
23.56
|
53,420
|
|
|
3/31/2014
|
-0.10 / -0.23%
|
43.00
|
43.50
|
42.50
|
43.10
|
43.10
|
22.92
|
32,690
|
|
|
3/28/2014
|
-0.20 / -0.46%
|
43.40
|
43.50
|
43.00
|
43.20
|
43.20
|
22.98
|
21,100
|
|
|
3/27/2014
|
0.00 / 0.00%
|
43.40
|
44.90
|
41.50
|
43.40
|
43.40
|
23.08
|
6,830
|
|
|
3/26/2014
|
-0.10 / -0.23%
|
44.80
|
44.80
|
42.50
|
43.40
|
43.40
|
23.08
|
39,030
|
|
|
3/25/2014
|
-0.60 / -1.36%
|
44.50
|
44.50
|
43.50
|
43.50
|
43.50
|
23.14
|
38,110
|
|
|
3/24/2014
|
-0.80 / -1.78%
|
45.80
|
45.80
|
44.10
|
44.10
|
44.10
|
23.46
|
36,580
|
|
|
3/21/2014
|
0.00 / 0.00%
|
44.90
|
46.00
|
44.90
|
44.90
|
44.90
|
23.88
|
83,120
|
|
|
3/20/2014
|
-0.80 / -1.75%
|
45.30
|
46.00
|
42.60
|
44.90
|
44.90
|
23.88
|
151,930
|
|
|
3/19/2014
|
-0.30 / -0.65%
|
46.30
|
46.50
|
45.60
|
45.70
|
45.70
|
24.31
|
17,330
|
|
|
3/18/2014
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
24.47
|
36,380
|
|
|
3/17/2014
|
+0.50 / +1.08%
|
46.40
|
47.00
|
46.00
|
47.00
|
47.00
|
25.00
|
44,010
|
|
|
3/14/2014
|
+0.50 / +1.09%
|
46.20
|
46.50
|
46.00
|
46.50
|
46.50
|
24.73
|
94,840
|
|
|
3/13/2014
|
-1.30 / -2.75%
|
47.30
|
47.30
|
45.70
|
46.00
|
46.00
|
24.47
|
48,360
|
|
|
3/12/2014
|
+2.00 / +4.42%
|
45.50
|
48.00
|
45.00
|
47.30
|
47.30
|
25.16
|
176,210
|
|
|
3/11/2014
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.50
|
45.30
|
45.30
|
24.09
|
61,960
|
|
|
3/10/2014
|
-1.00 / -2.16%
|
45.50
|
46.20
|
45.30
|
45.30
|
45.30
|
24.09
|
48,210
|
|
|
3/7/2014
|
-0.90 / -1.91%
|
47.20
|
47.20
|
46.00
|
46.30
|
46.30
|
24.63
|
77,380
|
|
|
3/6/2014
|
+1.80 / +3.96%
|
45.60
|
47.40
|
45.60
|
47.20
|
47.20
|
25.10
|
170,740
|
|
|
3/5/2014
|
+2.90 / +6.82%
|
42.30
|
45.40
|
41.60
|
45.40
|
45.40
|
24.15
|
101,090
|
|
|
3/4/2014
|
-1.00 / -2.30%
|
42.50
|
43.30
|
41.20
|
42.50
|
42.50
|
22.60
|
93,160
|
|
|
3/3/2014
|
-1.00 / -2.25%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.50
|
23.14
|
5,310
|
|
|
2/28/2014
|
+0.70 / +1.60%
|
43.80
|
44.50
|
42.90
|
44.50
|
44.50
|
23.67
|
19,990
|
|
|
2/27/2014
|
-0.40 / -0.90%
|
44.00
|
44.00
|
43.30
|
43.80
|
43.80
|
23.30
|
46,060
|
|
|
2/26/2014
|
-0.30 / -0.67%
|
44.50
|
44.60
|
43.70
|
44.20
|
44.20
|
23.51
|
35,440
|
|
|
2/25/2014
|
-1.00 / -2.20%
|
45.50
|
45.50
|
43.50
|
44.50
|
44.50
|
23.67
|
21,120
|
|
|
2/24/2014
|
+0.50 / +1.11%
|
45.00
|
45.50
|
43.70
|
45.50
|
45.50
|
24.20
|
28,680
|
|
|
2/21/2014
|
-0.50 / -1.10%
|
45.50
|
45.50
|
43.00
|
45.00
|
45.00
|
23.93
|
13,150
|
|
|
2/20/2014
|
-1.80 / -3.81%
|
47.30
|
47.30
|
44.00
|
45.50
|
45.50
|
24.20
|
136,180
|
|
|
2/19/2014
|
-0.50 / -1.05%
|
48.00
|
48.00
|
47.00
|
47.30
|
47.30
|
25.16
|
73,010
|
|
|
|
|
|