|
|
Closing price on 5/18/2010
|
|
| Open |
44.60 |
| High |
45.70 |
| Low |
44.60 |
| Volume |
2,990 |
| Split-adjusted Price |
11.58 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-1.10 / -2.40%
|
44.60
|
45.70
|
44.60
|
44.80
|
44.80
|
11.58
|
2,990
|
|
|
5/17/2010
|
-1.10 / -2.34%
|
45.90
|
45.90
|
45.00
|
45.90
|
45.90
|
11.87
|
8,680
|
|
|
5/14/2010
|
-0.40 / -0.84%
|
47.00
|
47.40
|
46.40
|
47.00
|
47.00
|
12.15
|
6,190
|
|
|
5/13/2010
|
+1.70 / +3.72%
|
45.50
|
47.40
|
45.40
|
47.40
|
47.40
|
12.25
|
4,620
|
|
|
5/12/2010
|
-0.60 / -1.30%
|
46.00
|
46.10
|
45.70
|
45.70
|
45.70
|
11.81
|
9,540
|
|
|
5/11/2010
|
+0.10 / +0.22%
|
46.30
|
47.00
|
46.00
|
46.30
|
46.30
|
11.97
|
6,510
|
|
|
5/10/2010
|
-0.20 / -0.43%
|
46.50
|
46.50
|
46.00
|
46.20
|
46.20
|
11.94
|
23,630
|
|
|
5/7/2010
|
-1.60 / -3.33%
|
46.10
|
46.50
|
46.10
|
46.40
|
46.40
|
12.00
|
10,730
|
|
|
5/6/2010
|
-0.10 / -0.21%
|
48.00
|
48.30
|
47.00
|
48.00
|
48.00
|
12.41
|
15,880
|
|
|
5/5/2010
|
-0.30 / -0.62%
|
48.00
|
49.50
|
47.80
|
48.10
|
48.10
|
12.44
|
36,680
|
|
|
5/4/2010
|
+2.30 / +4.99%
|
46.20
|
48.40
|
46.20
|
48.40
|
48.40
|
12.51
|
31,760
|
|
|
4/29/2010
|
0.00 / 0.00%
|
46.10
|
46.30
|
46.10
|
46.10
|
46.10
|
11.92
|
27,950
|
|
|
4/28/2010
|
-0.10 / -0.22%
|
46.20
|
46.50
|
46.00
|
46.10
|
46.10
|
11.92
|
17,780
|
|
|
4/27/2010
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.10
|
46.20
|
46.20
|
11.94
|
19,410
|
|
|
4/26/2010
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
12.02
|
14,040
|
|
|
4/22/2010
|
+0.40 / +0.87%
|
46.20
|
47.30
|
46.20
|
46.60
|
46.60
|
12.05
|
22,160
|
|
|
4/21/2010
|
+0.70 / +1.54%
|
45.50
|
46.20
|
45.50
|
46.20
|
46.20
|
11.94
|
17,010
|
|
|
4/20/2010
|
-0.20 / -0.44%
|
45.60
|
45.80
|
45.50
|
45.50
|
45.50
|
11.76
|
17,730
|
|
|
4/19/2010
|
-1.30 / -2.77%
|
46.50
|
46.50
|
45.70
|
45.70
|
45.70
|
11.81
|
16,360
|
|
|
4/16/2010
|
+0.50 / +1.08%
|
47.30
|
47.30
|
46.70
|
47.00
|
47.00
|
12.15
|
21,600
|
|
|
4/15/2010
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
12.02
|
9,060
|
|
|
4/14/2010
|
+0.20 / +0.43%
|
47.00
|
47.00
|
46.90
|
46.90
|
46.90
|
12.13
|
13,540
|
|
|
4/13/2010
|
-1.00 / -2.10%
|
47.70
|
47.70
|
46.70
|
46.70
|
46.70
|
12.07
|
16,060
|
|
|
4/12/2010
|
+0.50 / +1.06%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
12.33
|
20,700
|
|
|
4/9/2010
|
+0.90 / +1.94%
|
47.00
|
47.20
|
46.30
|
47.20
|
47.20
|
12.20
|
19,050
|
|
|
4/8/2010
|
-1.50 / -3.14%
|
48.30
|
48.30
|
46.30
|
46.30
|
46.30
|
11.97
|
35,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.80
|
12.36
|
26,170
|
|
|
4/6/2010
|
+1.40 / +3.02%
|
46.80
|
47.80
|
46.50
|
47.80
|
47.80
|
12.36
|
18,550
|
|
|
4/5/2010
|
+0.90 / +1.98%
|
46.40
|
46.50
|
46.00
|
46.40
|
46.40
|
12.00
|
15,080
|
|
|
4/2/2010
|
+0.50 / +1.11%
|
45.50
|
46.00
|
45.10
|
45.50
|
45.50
|
11.76
|
21,420
|
|
|
|
|
|