|
|
Closing price on 4/6/2012
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
2,710 |
| Split-adjusted Price |
9.74 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
+0.50 / +1.59%
|
32.50
|
32.50
|
31.50
|
32.00
|
32.00
|
9.74
|
2,710
|
|
|
4/5/2012
|
+1.50 / +5.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
9.59
|
82,690
|
|
|
4/4/2012
|
-2.50 / -7.69%
|
30.70
|
31.00
|
29.00
|
30.00
|
30.00
|
9.13
|
154,880
|
|
|
4/3/2012
|
+1.50 / +4.84%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.50
|
9.89
|
4,540
|
|
|
3/30/2012
|
-1.00 / -3.13%
|
32.10
|
33.40
|
31.00
|
31.00
|
31.00
|
9.44
|
10,870
|
|
|
3/29/2012
|
-1.50 / -4.48%
|
32.30
|
34.00
|
32.00
|
32.00
|
32.00
|
9.74
|
16,370
|
|
|
3/28/2012
|
-1.70 / -4.83%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.50
|
10.20
|
7,200
|
|
|
3/27/2012
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.00
|
35.20
|
35.20
|
10.71
|
35,660
|
|
|
3/26/2012
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.20
|
10.71
|
62,280
|
|
|
3/23/2012
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
10.23
|
14,760
|
|
|
3/22/2012
|
+1.50 / +4.92%
|
30.60
|
32.00
|
30.50
|
32.00
|
32.00
|
9.74
|
20,820
|
|
|
3/21/2012
|
-0.80 / -2.56%
|
30.70
|
31.80
|
30.50
|
30.50
|
30.50
|
9.28
|
10,610
|
|
|
3/20/2012
|
+0.90 / +2.96%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
9.53
|
16,890
|
|
|
3/19/2012
|
-1.30 / -4.10%
|
31.80
|
31.80
|
30.40
|
30.40
|
30.40
|
9.25
|
2,250
|
|
|
3/16/2012
|
+0.10 / +0.32%
|
32.50
|
32.50
|
31.00
|
31.70
|
31.70
|
9.65
|
3,300
|
|
|
3/15/2012
|
+1.50 / +4.98%
|
30.10
|
31.60
|
30.10
|
31.60
|
31.60
|
9.62
|
4,720
|
|
|
3/14/2012
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.10
|
9.16
|
18,110
|
|
|
3/13/2012
|
-0.10 / -0.33%
|
30.30
|
30.30
|
29.70
|
30.10
|
30.10
|
9.16
|
35,050
|
|
|
3/12/2012
|
-0.40 / -1.31%
|
30.60
|
30.80
|
30.20
|
30.20
|
30.20
|
9.19
|
42,310
|
|
|
3/9/2012
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.60
|
30.60
|
9.31
|
76,110
|
|
|
3/8/2012
|
-1.50 / -4.67%
|
32.50
|
32.50
|
30.60
|
30.60
|
30.60
|
9.31
|
27,690
|
|
|
3/7/2012
|
-1.40 / -4.18%
|
32.10
|
35.10
|
32.10
|
32.10
|
32.10
|
9.77
|
55,070
|
|
|
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
|
|
|
|
|
|