|
|
Closing price on 5/18/2011
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
1,490 |
| Split-adjusted Price |
5.80 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.70 / -3.21%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
5.80
|
1,490
|
|
|
5/17/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.00
|
0
|
|
|
5/16/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
6.00
|
5,650
|
|
|
5/13/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.00
|
200
|
|
|
5/12/2011
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.80
|
6.00
|
1,530
|
|
|
5/11/2011
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
10
|
|
|
5/10/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
5.94
|
5,470
|
|
|
5/9/2011
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
5.94
|
5,200
|
|
|
5/6/2011
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.97
|
2,000
|
|
|
5/5/2011
|
-0.20 / -0.90%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
6.05
|
3,000
|
|
|
5/4/2011
|
+0.20 / +0.91%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.20
|
6.11
|
4,120
|
|
|
4/29/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
10,400
|
|
|
4/28/2011
|
+0.50 / +2.33%
|
21.30
|
22.40
|
21.30
|
22.00
|
22.00
|
6.05
|
11,060
|
|
|
4/27/2011
|
+0.30 / +1.42%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
5.91
|
13,780
|
|
|
4/26/2011
|
-0.50 / -2.30%
|
21.10
|
21.70
|
21.10
|
21.20
|
21.20
|
5.83
|
11,100
|
|
|
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
|
|
|
|
|
|