|
|
Closing price on 6/13/2008
|
|
| Open |
104.00 |
| High |
104.00 |
| Low |
104.00 |
| Volume |
2,990 |
| Split-adjusted Price |
19.58 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2008
|
+2.00 / +1.96%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.58
|
2,990
|
|
|
6/12/2008
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
19.20
|
3,900
|
|
|
6/11/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
1,350
|
|
|
6/10/2008
|
0.00 / 0.00%
|
102.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
2,290
|
|
|
6/9/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
2,320
|
|
|
6/6/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
8,920
|
|
|
6/5/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
100
|
|
|
6/4/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
310
|
|
|
6/3/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
2,800
|
|
|
6/2/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
180
|
|
|
5/30/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
13,240
|
|
|
5/26/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
21,420
|
|
|
5/23/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.58
|
26,880
|
|
|
5/22/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
19.96
|
12,550
|
|
|
5/21/2008
|
-2.00 / -1.82%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
20.33
|
9,920
|
|
|
5/20/2008
|
0.00 / 0.00%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
20.71
|
23,500
|
|
|
5/19/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
20.71
|
130
|
|
|
5/16/2008
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
21.09
|
5,950
|
|
|
5/15/2008
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.46
|
0
|
|
|
5/14/2008
|
-2.00 / -1.72%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.46
|
10
|
|
|
5/13/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
21.84
|
210
|
|
|
5/12/2008
|
-2.00 / -1.67%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
22.22
|
360
|
|
|
5/9/2008
|
-2.00 / -1.64%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
22.59
|
100
|
|
|
5/8/2008
|
-2.00 / -1.61%
|
124.00
|
124.00
|
122.00
|
122.00
|
122.00
|
22.97
|
1,430
|
|
|
5/7/2008
|
+2.00 / +1.64%
|
124.00
|
124.00
|
123.00
|
124.00
|
124.00
|
23.35
|
8,550
|
|
|
5/6/2008
|
+2.00 / +1.67%
|
120.00
|
122.00
|
120.00
|
122.00
|
122.00
|
22.97
|
13,260
|
|
|
5/5/2008
|
+2.00 / +1.69%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
22.59
|
13,210
|
|
|
4/29/2008
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
118.00
|
118.00
|
22.22
|
1,180
|
|
|
4/28/2008
|
+2.00 / +1.72%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
22.22
|
1,480
|
|
|
4/25/2008
|
+1.00 / +0.87%
|
113.00
|
116.00
|
113.00
|
116.00
|
116.00
|
21.84
|
2,020
|
|
|
|
|
|