|
|
Closing price on 6/8/2011
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.80 |
| Volume |
12,720 |
| Split-adjusted Price |
5.75 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
+0.30 / +1.46%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.90
|
5.75
|
12,720
|
|
|
6/7/2011
|
+0.60 / +3.00%
|
20.80
|
21.00
|
20.00
|
20.60
|
20.60
|
5.67
|
14,620
|
|
|
6/6/2011
|
+0.80 / +4.17%
|
20.10
|
20.10
|
19.50
|
20.00
|
20.00
|
5.50
|
2,350
|
|
|
6/3/2011
|
-0.90 / -4.48%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
5.28
|
4,710
|
|
|
6/2/2011
|
+0.60 / +3.08%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.10
|
5.53
|
8,370
|
|
|
6/1/2011
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.36
|
7,380
|
|
|
5/31/2011
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
5.12
|
34,320
|
|
|
5/30/2011
|
-0.30 / -1.58%
|
19.00
|
19.50
|
18.70
|
18.70
|
18.70
|
5.14
|
9,940
|
|
|
5/27/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
5.23
|
5,120
|
|
|
5/26/2011
|
+0.90 / +4.97%
|
17.50
|
19.00
|
17.30
|
19.00
|
19.00
|
5.23
|
16,640
|
|
|
5/25/2011
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
4.98
|
27,650
|
|
|
5/24/2011
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
5.23
|
7,820
|
|
|
5/23/2011
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.50
|
18,520
|
|
|
5/20/2011
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.30
|
5.58
|
22,910
|
|
|
5/19/2011
|
-0.50 / -2.37%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
5.67
|
10,730
|
|
|
5/18/2011
|
-0.70 / -3.21%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
5.80
|
1,490
|
|
|
5/17/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.00
|
0
|
|
|
5/16/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
6.00
|
5,650
|
|
|
5/13/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.00
|
200
|
|
|
5/12/2011
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.80
|
6.00
|
1,530
|
|
|
5/11/2011
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
10
|
|
|
5/10/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
5.94
|
5,470
|
|
|
5/9/2011
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
5.94
|
5,200
|
|
|
5/6/2011
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.97
|
2,000
|
|
|
5/5/2011
|
-0.20 / -0.90%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
6.05
|
3,000
|
|
|
5/4/2011
|
+0.20 / +0.91%
|
22.30
|
22.30
|
21.80
|
22.20
|
22.20
|
6.11
|
4,120
|
|
|
4/29/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
10,400
|
|
|
4/28/2011
|
+0.50 / +2.33%
|
21.30
|
22.40
|
21.30
|
22.00
|
22.00
|
6.05
|
11,060
|
|
|
4/27/2011
|
+0.30 / +1.42%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
5.91
|
13,780
|
|
|
4/26/2011
|
-0.50 / -2.30%
|
21.10
|
21.70
|
21.10
|
21.20
|
21.20
|
5.83
|
11,100
|
|
|
|
|
|