|
|
Closing price on 5/27/2009
|
|
| Open |
54.50 |
| High |
54.50 |
| Low |
53.50 |
| Volume |
10,830 |
| Split-adjusted Price |
10.50 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.50
|
53.50
|
53.50
|
10.50
|
10,830
|
|
|
5/26/2009
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.00
|
53.50
|
53.50
|
10.50
|
16,090
|
|
|
5/25/2009
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
10.41
|
15,720
|
|
|
5/22/2009
|
-1.00 / -1.94%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.50
|
9.91
|
11,680
|
|
|
5/21/2009
|
+1.50 / +3.00%
|
50.00
|
51.50
|
49.90
|
51.50
|
51.50
|
10.11
|
15,970
|
|
|
5/20/2009
|
+0.90 / +1.83%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
9.82
|
20,030
|
|
|
5/19/2009
|
+0.10 / +0.20%
|
49.90
|
50.00
|
49.10
|
49.10
|
49.10
|
9.64
|
6,720
|
|
|
5/18/2009
|
+0.40 / +0.82%
|
49.00
|
49.10
|
48.60
|
49.00
|
49.00
|
9.62
|
34,630
|
|
|
5/15/2009
|
+1.30 / +2.75%
|
48.80
|
48.80
|
47.50
|
48.60
|
48.60
|
9.54
|
19,840
|
|
|
5/14/2009
|
+2.10 / +4.65%
|
47.00
|
47.30
|
46.70
|
47.30
|
47.30
|
9.29
|
26,090
|
|
|
5/13/2009
|
-2.30 / -4.84%
|
47.10
|
48.00
|
45.20
|
45.20
|
45.20
|
8.87
|
14,670
|
|
|
5/12/2009
|
+0.30 / +0.64%
|
47.50
|
47.90
|
47.00
|
47.50
|
47.50
|
9.33
|
24,520
|
|
|
5/11/2009
|
-1.10 / -2.28%
|
46.40
|
48.50
|
46.40
|
47.20
|
47.20
|
9.27
|
28,010
|
|
|
5/8/2009
|
+2.10 / +4.55%
|
46.20
|
48.30
|
46.20
|
48.30
|
48.30
|
9.48
|
22,660
|
|
|
5/7/2009
|
0.00 / 0.00%
|
46.00
|
48.30
|
46.00
|
46.20
|
46.20
|
9.07
|
25,760
|
|
|
5/6/2009
|
-1.90 / -3.95%
|
46.50
|
47.00
|
46.20
|
46.20
|
46.55
|
9.07
|
25,960
|
|
|
5/5/2009
|
+2.20 / +4.79%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
9.44
|
9,190
|
|
|
5/4/2009
|
+2.10 / +4.79%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
9.01
|
32,750
|
|
|
4/29/2009
|
+0.30 / +0.69%
|
43.50
|
44.00
|
43.50
|
43.80
|
43.80
|
8.60
|
12,310
|
|
|
4/28/2009
|
+0.50 / +1.16%
|
43.00
|
44.90
|
43.00
|
43.50
|
43.50
|
8.54
|
6,130
|
|
|
4/27/2009
|
+0.50 / +1.18%
|
43.00
|
43.50
|
43.00
|
43.00
|
43.00
|
8.44
|
4,930
|
|
|
4/24/2009
|
-1.50 / -3.41%
|
42.20
|
44.00
|
42.20
|
42.50
|
42.50
|
8.34
|
21,050
|
|
|
4/23/2009
|
-1.00 / -2.22%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
8.64
|
10,350
|
|
|
4/22/2009
|
+2.10 / +4.90%
|
44.00
|
45.00
|
42.50
|
45.00
|
45.00
|
8.64
|
16,350
|
|
|
4/21/2009
|
+1.00 / +2.39%
|
39.90
|
43.50
|
39.90
|
42.90
|
42.90
|
8.24
|
22,660
|
|
|
4/20/2009
|
-2.10 / -4.77%
|
42.00
|
42.80
|
41.90
|
41.90
|
41.90
|
8.04
|
17,880
|
|
|
4/17/2009
|
-2.00 / -4.35%
|
48.30
|
48.30
|
43.70
|
44.00
|
44.00
|
8.45
|
36,980
|
|
|
4/16/2009
|
+1.90 / +4.31%
|
46.30
|
46.30
|
45.10
|
46.00
|
46.00
|
8.83
|
26,110
|
|
|
4/15/2009
|
0.00 / 0.00%
|
44.10
|
44.10
|
42.20
|
44.10
|
44.10
|
8.47
|
22,730
|
|
|
4/14/2009
|
+1.10 / +2.56%
|
43.90
|
44.50
|
43.00
|
44.10
|
44.10
|
8.47
|
44,190
|
|
|
|
|
|