|
|
Closing price on 6/7/2012
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
8,180 |
| Split-adjusted Price |
8.89 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
-0.60 / -2.01%
|
29.00
|
30.00
|
29.00
|
29.20
|
29.20
|
8.89
|
8,180
|
|
|
6/6/2012
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.07
|
170
|
|
|
6/5/2012
|
+1.00 / +3.51%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.50
|
8.98
|
14,520
|
|
|
6/4/2012
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.50
|
28.50
|
8.67
|
10,030
|
|
|
6/1/2012
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.60
|
28.60
|
28.60
|
8.70
|
5,350
|
|
|
5/31/2012
|
-0.20 / -0.70%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
8.67
|
2,760
|
|
|
5/30/2012
|
-0.70 / -2.38%
|
29.40
|
29.40
|
28.70
|
28.70
|
28.70
|
8.74
|
50
|
|
|
5/29/2012
|
+0.40 / +1.38%
|
28.60
|
29.40
|
28.60
|
29.40
|
29.40
|
8.95
|
270
|
|
|
5/28/2012
|
-0.40 / -1.36%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.00
|
8.83
|
1,260
|
|
|
5/25/2012
|
+1.40 / +5.00%
|
28.60
|
29.40
|
28.60
|
29.40
|
29.40
|
8.95
|
5,390
|
|
|
5/24/2012
|
-0.50 / -1.75%
|
28.50
|
28.60
|
28.00
|
28.00
|
28.00
|
8.52
|
2,880
|
|
|
5/23/2012
|
-1.00 / -3.39%
|
29.50
|
30.00
|
28.50
|
28.50
|
28.50
|
8.67
|
6,960
|
|
|
5/22/2012
|
+1.00 / +3.51%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.50
|
8.98
|
8,120
|
|
|
5/21/2012
|
+1.30 / +4.78%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.50
|
8.67
|
2,230
|
|
|
5/18/2012
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.50
|
27.20
|
27.20
|
8.28
|
8,900
|
|
|
5/17/2012
|
-0.40 / -1.45%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.10
|
8.25
|
6,720
|
|
|
5/16/2012
|
-1.20 / -4.18%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.50
|
8.37
|
8,170
|
|
|
5/15/2012
|
-1.50 / -4.97%
|
30.20
|
30.30
|
28.70
|
28.70
|
28.70
|
8.74
|
12,500
|
|
|
5/14/2012
|
-0.80 / -2.58%
|
31.50
|
31.50
|
30.20
|
30.20
|
30.20
|
9.19
|
13,310
|
|
|
5/11/2012
|
-0.40 / -1.27%
|
31.20
|
31.40
|
31.00
|
31.00
|
31.00
|
9.44
|
8,970
|
|
|
5/10/2012
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.40
|
31.40
|
31.40
|
9.56
|
105,910
|
|
|
5/9/2012
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.50
|
31.70
|
31.70
|
9.65
|
3,970
|
|
|
5/8/2012
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.40
|
31.70
|
31.70
|
9.65
|
9,870
|
|
|
5/7/2012
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
9.59
|
13,940
|
|
|
5/4/2012
|
+0.30 / +0.95%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.80
|
9.68
|
7,940
|
|
|
5/3/2012
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.50
|
31.50
|
9.59
|
10,970
|
|
|
5/2/2012
|
-0.50 / -1.56%
|
31.60
|
31.90
|
31.50
|
31.50
|
31.50
|
9.59
|
6,520
|
|
|
4/27/2012
|
0.00 / 0.00%
|
31.50
|
32.30
|
31.50
|
32.00
|
32.00
|
9.74
|
4,150
|
|
|
4/26/2012
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.20
|
32.00
|
32.00
|
9.74
|
14,520
|
|
|
4/25/2012
|
+0.40 / +1.27%
|
31.80
|
32.00
|
31.60
|
31.90
|
31.90
|
9.71
|
9,460
|
|
|
|
|
|