|
|
Closing price on 6/18/2013
|
|
| Open |
31.30 |
| High |
32.30 |
| Low |
31.20 |
| Volume |
16,180 |
| Split-adjusted Price |
11.01 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2013
|
+0.80 / +2.56%
|
31.30
|
32.30
|
31.20
|
32.10
|
32.10
|
11.01
|
16,180
|
|
|
6/17/2013
|
-1.50 / -4.57%
|
32.80
|
33.00
|
31.30
|
31.30
|
31.30
|
10.74
|
43,640
|
|
|
6/14/2013
|
+1.50 / +4.79%
|
31.90
|
33.00
|
31.80
|
32.80
|
32.80
|
11.25
|
26,200
|
|
|
6/13/2013
|
-0.50 / -1.57%
|
31.80
|
31.80
|
31.00
|
31.30
|
31.30
|
10.74
|
23,000
|
|
|
6/12/2013
|
+0.80 / +2.58%
|
30.80
|
31.90
|
30.80
|
31.80
|
31.80
|
10.91
|
39,190
|
|
|
6/11/2013
|
0.00 / 0.00%
|
30.40
|
31.30
|
30.40
|
31.00
|
31.00
|
10.63
|
22,690
|
|
|
6/10/2013
|
+0.60 / +1.97%
|
30.70
|
31.30
|
30.70
|
31.00
|
31.00
|
10.63
|
59,640
|
|
|
6/7/2013
|
+0.40 / +1.33%
|
30.70
|
30.70
|
30.00
|
30.40
|
30.40
|
10.43
|
24,550
|
|
|
6/6/2013
|
+0.40 / +1.35%
|
29.90
|
30.90
|
29.90
|
30.00
|
30.00
|
10.29
|
423,570
|
|
|
6/5/2013
|
-0.80 / -2.63%
|
30.10
|
30.50
|
29.60
|
29.60
|
29.60
|
10.15
|
17,030
|
|
|
6/4/2013
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
10.43
|
47,650
|
|
|
6/3/2013
|
+0.40 / +1.31%
|
31.70
|
31.70
|
30.60
|
31.00
|
31.00
|
10.63
|
37,900
|
|
|
5/31/2013
|
+1.10 / +3.73%
|
31.10
|
31.50
|
30.00
|
30.60
|
30.60
|
10.50
|
227,620
|
|
|
5/30/2013
|
+0.40 / +1.37%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
10.12
|
6,960
|
|
|
5/29/2013
|
-0.20 / -0.68%
|
29.20
|
29.30
|
29.00
|
29.10
|
29.10
|
9.98
|
9,770
|
|
|
5/28/2013
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
10.05
|
6,150
|
|
|
5/27/2013
|
+0.30 / +1.05%
|
28.70
|
29.50
|
28.70
|
29.00
|
29.00
|
9.95
|
9,650
|
|
|
5/24/2013
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.70
|
9.84
|
7,120
|
|
|
5/23/2013
|
-0.60 / -2.05%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.60
|
9.81
|
6,640
|
|
|
5/22/2013
|
+0.30 / +1.04%
|
28.90
|
29.30
|
28.90
|
29.20
|
29.20
|
10.02
|
6,570
|
|
|
5/21/2013
|
+0.40 / +1.40%
|
28.50
|
28.90
|
28.40
|
28.90
|
28.90
|
9.91
|
16,110
|
|
|
5/20/2013
|
+0.30 / +1.06%
|
28.90
|
28.90
|
28.30
|
28.50
|
28.50
|
9.78
|
10,510
|
|
|
5/17/2013
|
-0.50 / -1.74%
|
28.70
|
28.70
|
28.10
|
28.20
|
28.20
|
9.67
|
5,530
|
|
|
5/16/2013
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.70
|
9.84
|
6,110
|
|
|
5/15/2013
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.70
|
9.84
|
260
|
|
|
5/14/2013
|
-0.40 / -1.38%
|
29.20
|
29.20
|
28.60
|
28.60
|
28.60
|
9.81
|
7,680
|
|
|
5/13/2013
|
-0.30 / -1.02%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.00
|
9.95
|
680
|
|
|
5/10/2013
|
-0.10 / -0.34%
|
28.80
|
29.30
|
28.80
|
29.30
|
29.30
|
10.05
|
2,620
|
|
|
5/9/2013
|
-0.30 / -1.01%
|
29.70
|
29.70
|
28.80
|
29.40
|
29.40
|
10.08
|
11,610
|
|
|
5/8/2013
|
-0.20 / -0.67%
|
29.90
|
29.90
|
28.50
|
29.70
|
29.70
|
10.19
|
3,780
|
|
|
|
|
|