|
|
Closing price on 6/6/2014
|
|
| Open |
38.20 |
| High |
39.80 |
| Low |
38.20 |
| Volume |
3,680 |
| Split-adjusted Price |
21.17 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
+0.80 / +2.05%
|
38.20
|
39.80
|
38.20
|
39.80
|
39.80
|
21.17
|
3,680
|
|
|
6/5/2014
|
0.00 / 0.00%
|
40.30
|
40.30
|
38.00
|
39.00
|
39.00
|
20.74
|
1,370
|
|
|
6/4/2014
|
+0.20 / +0.52%
|
39.80
|
39.80
|
38.40
|
39.00
|
39.00
|
20.74
|
5,460
|
|
|
6/3/2014
|
-1.10 / -2.76%
|
39.80
|
39.80
|
38.70
|
38.80
|
38.80
|
20.64
|
4,270
|
|
|
6/2/2014
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.00
|
39.90
|
39.90
|
21.22
|
10,750
|
|
|
5/30/2014
|
-0.60 / -1.48%
|
40.60
|
40.60
|
40.00
|
40.00
|
40.00
|
21.28
|
5,600
|
|
|
5/29/2014
|
-0.40 / -0.98%
|
40.00
|
40.90
|
40.00
|
40.60
|
40.60
|
21.59
|
8,240
|
|
|
5/28/2014
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.60
|
41.00
|
41.00
|
21.81
|
9,900
|
|
|
5/27/2014
|
+1.60 / +4.06%
|
39.60
|
41.00
|
39.60
|
41.00
|
41.00
|
21.81
|
27,390
|
|
|
5/26/2014
|
+0.90 / +2.34%
|
39.40
|
39.50
|
38.70
|
39.40
|
39.40
|
20.96
|
15,530
|
|
|
5/23/2014
|
+0.50 / +1.32%
|
38.50
|
39.50
|
38.00
|
38.50
|
38.50
|
20.48
|
13,320
|
|
|
5/22/2014
|
-0.20 / -0.52%
|
38.90
|
39.00
|
38.00
|
38.00
|
38.00
|
20.21
|
16,390
|
|
|
5/21/2014
|
+1.20 / +3.24%
|
37.00
|
38.30
|
36.50
|
38.20
|
38.20
|
20.32
|
28,270
|
|
|
5/20/2014
|
+1.00 / +2.78%
|
36.00
|
37.00
|
35.00
|
37.00
|
37.00
|
19.68
|
11,830
|
|
|
5/19/2014
|
0.00 / 0.00%
|
37.70
|
37.70
|
35.50
|
36.00
|
36.00
|
19.15
|
9,570
|
|
|
5/16/2014
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.00
|
36.00
|
36.00
|
19.15
|
36,430
|
|
|
5/15/2014
|
-0.50 / -1.35%
|
37.00
|
38.80
|
34.50
|
36.50
|
36.50
|
19.41
|
31,100
|
|
|
5/14/2014
|
+2.10 / +6.02%
|
34.50
|
37.20
|
34.50
|
37.00
|
37.00
|
19.68
|
35,950
|
|
|
5/13/2014
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.00
|
34.90
|
34.90
|
18.56
|
49,660
|
|
|
5/12/2014
|
-2.60 / -6.91%
|
36.70
|
36.80
|
35.00
|
35.00
|
35.00
|
18.62
|
83,920
|
|
|
5/9/2014
|
+0.40 / +1.08%
|
37.20
|
37.90
|
35.00
|
37.60
|
37.60
|
20.00
|
51,990
|
|
|
5/8/2014
|
-2.70 / -6.77%
|
37.80
|
37.80
|
37.20
|
37.20
|
37.20
|
19.79
|
80,740
|
|
|
5/7/2014
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.50
|
39.90
|
39.90
|
21.22
|
13,890
|
|
|
5/6/2014
|
-1.70 / -4.09%
|
41.90
|
41.90
|
38.70
|
39.90
|
39.90
|
21.22
|
22,100
|
|
|
5/5/2014
|
-0.90 / -2.12%
|
42.00
|
44.40
|
41.60
|
41.60
|
41.60
|
22.13
|
11,120
|
|
|
4/29/2014
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.90
|
42.50
|
42.50
|
22.60
|
2,710
|
|
|
4/28/2014
|
0.00 / 0.00%
|
42.80
|
42.80
|
41.70
|
42.50
|
42.50
|
22.60
|
11,820
|
|
|
4/25/2014
|
-0.50 / -1.16%
|
43.90
|
43.90
|
40.00
|
42.50
|
42.50
|
22.60
|
21,950
|
|
|
4/24/2014
|
+0.20 / +0.47%
|
42.60
|
43.00
|
42.30
|
43.00
|
43.00
|
22.87
|
14,670
|
|
|
4/23/2014
|
+0.60 / +1.42%
|
42.20
|
44.00
|
42.20
|
42.80
|
42.80
|
22.76
|
6,750
|
|
|
|
|
|