|
|
Closing price on 4/25/2011
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
6,140 |
| Split-adjusted Price |
5.97 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
+1.00 / +4.83%
|
21.40
|
21.70
|
20.80
|
21.70
|
21.70
|
5.97
|
6,140
|
|
|
4/22/2011
|
-0.80 / -3.72%
|
21.50
|
21.70
|
20.70
|
20.70
|
20.70
|
5.69
|
34,460
|
|
|
4/21/2011
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
5.91
|
7,580
|
|
|
4/20/2011
|
-0.10 / -0.46%
|
21.10
|
22.00
|
21.10
|
21.60
|
21.60
|
5.94
|
5,510
|
|
|
4/19/2011
|
+0.20 / +0.93%
|
21.10
|
22.10
|
21.10
|
21.70
|
21.70
|
5.97
|
2,510
|
|
|
4/18/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.50
|
5.91
|
22,200
|
|
|
4/15/2011
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
5.91
|
10,940
|
|
|
4/14/2011
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
1,600
|
|
|
4/13/2011
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
6.00
|
46,270
|
|
|
4/8/2011
|
+0.70 / +3.29%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
6.05
|
12,910
|
|
|
4/7/2011
|
-0.90 / -4.05%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.30
|
5.86
|
64,990
|
|
|
4/6/2011
|
+0.60 / +2.78%
|
21.60
|
22.60
|
21.60
|
22.20
|
22.20
|
6.11
|
2,510
|
|
|
4/5/2011
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.60
|
21.60
|
21.60
|
5.94
|
12,110
|
|
|
4/4/2011
|
-0.90 / -4.00%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
5.94
|
14,700
|
|
|
4/1/2011
|
-0.30 / -1.32%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
6.19
|
3,350
|
|
|
3/31/2011
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
6.27
|
5,630
|
|
|
3/30/2011
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
6.30
|
1,290
|
|
|
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
|
|
|
|
|
|