|
Closing price on 4/9/2013
|
|
Open |
31.10 |
High |
32.30 |
Low |
31.10 |
Volume |
20,580 |
Split-adjusted Price |
10.72 |
|
|
DMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2013
|
+0.90 / +2.89%
|
31.10
|
32.30
|
31.10
|
32.00
|
32.00
|
10.72
|
20,580
|
|
4/8/2013
|
+1.30 / +4.36%
|
29.80
|
31.60
|
29.80
|
31.10
|
31.10
|
10.42
|
22,390
|
|
4/5/2013
|
0.00 / 0.00%
|
29.50
|
30.30
|
29.50
|
29.80
|
29.80
|
9.98
|
17,750
|
|
4/4/2013
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.80
|
9.98
|
22,600
|
|
4/3/2013
|
-0.80 / -2.61%
|
30.10
|
30.50
|
29.50
|
29.80
|
29.80
|
9.98
|
16,260
|
|
4/2/2013
|
-0.60 / -1.92%
|
31.20
|
31.50
|
30.00
|
30.60
|
30.60
|
10.25
|
43,300
|
|
4/1/2013
|
+0.30 / +0.97%
|
30.80
|
31.70
|
30.60
|
31.20
|
31.20
|
10.45
|
16,420
|
|
3/29/2013
|
-0.80 / -2.52%
|
31.10
|
32.30
|
30.80
|
30.90
|
30.90
|
10.35
|
12,800
|
|
3/28/2013
|
-0.80 / -2.46%
|
33.50
|
33.50
|
31.60
|
31.70
|
31.70
|
10.62
|
4,650
|
|
3/27/2013
|
+0.20 / +0.62%
|
32.40
|
32.50
|
31.00
|
32.50
|
32.50
|
10.89
|
1,850
|
|
3/26/2013
|
-0.80 / -2.42%
|
33.80
|
33.80
|
32.30
|
32.30
|
32.30
|
10.82
|
6,900
|
|
3/25/2013
|
-0.70 / -2.07%
|
33.80
|
34.00
|
32.50
|
33.10
|
33.10
|
11.09
|
14,850
|
|
3/22/2013
|
-0.60 / -1.74%
|
34.80
|
34.80
|
32.00
|
33.80
|
33.80
|
11.32
|
30,970
|
|
3/21/2013
|
+2.10 / +6.50%
|
34.20
|
34.40
|
33.00
|
34.40
|
34.40
|
11.53
|
58,120
|
|
3/20/2013
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.20
|
32.30
|
32.30
|
10.82
|
50,680
|
|
3/19/2013
|
+1.90 / +6.71%
|
28.30
|
30.20
|
28.30
|
30.20
|
30.20
|
10.12
|
32,970
|
|
3/18/2013
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.30
|
9.48
|
950
|
|
3/15/2013
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.30
|
9.48
|
3,010
|
|
3/14/2013
|
+0.80 / +2.91%
|
27.90
|
28.30
|
27.80
|
28.30
|
28.30
|
9.48
|
8,450
|
|
3/13/2013
|
-0.30 / -1.08%
|
27.00
|
27.80
|
27.00
|
27.50
|
27.50
|
9.21
|
1,780
|
|
3/12/2013
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.31
|
220
|
|
3/11/2013
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.31
|
140
|
|
3/8/2013
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.00
|
27.80
|
27.80
|
9.31
|
760
|
|
3/7/2013
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.31
|
1,120
|
|
3/6/2013
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.70
|
27.80
|
27.80
|
9.31
|
220
|
|
3/5/2013
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.30
|
27.90
|
27.90
|
9.35
|
160
|
|
3/4/2013
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.90
|
9.35
|
1,030
|
|
3/1/2013
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.90
|
27.90
|
27.90
|
9.35
|
1,050
|
|
2/28/2013
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.10
|
27.90
|
27.90
|
9.35
|
710
|
|
2/27/2013
|
+0.80 / +2.95%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
9.35
|
380
|
|
|
|
|
|