|
|
Closing price on 8/11/2011
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
24.00 |
| Volume |
6,050 |
| Split-adjusted Price |
6.73 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
6.73
|
6,050
|
|
|
8/10/2011
|
+0.50 / +2.13%
|
24.00
|
24.00
|
23.40
|
24.00
|
24.00
|
6.73
|
33,420
|
|
|
8/9/2011
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
6.59
|
7,170
|
|
|
8/8/2011
|
-1.30 / -5.00%
|
25.10
|
26.00
|
24.70
|
24.70
|
24.70
|
6.93
|
16,790
|
|
|
8/5/2011
|
+0.70 / +2.77%
|
26.00
|
26.10
|
25.80
|
26.00
|
26.00
|
7.29
|
7,420
|
|
|
8/4/2011
|
+1.20 / +4.98%
|
25.20
|
25.30
|
24.80
|
25.30
|
25.30
|
7.09
|
17,420
|
|
|
8/3/2011
|
+1.10 / +4.78%
|
24.00
|
24.10
|
23.00
|
24.10
|
24.10
|
6.76
|
48,250
|
|
|
8/2/2011
|
+0.50 / +2.22%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
6.45
|
13,370
|
|
|
8/1/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.31
|
2,530
|
|
|
7/29/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.10
|
22.50
|
22.50
|
6.31
|
2,360
|
|
|
7/28/2011
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.45
|
10
|
|
|
7/27/2011
|
-1.00 / -4.35%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.00
|
6.17
|
5,150
|
|
|
7/26/2011
|
+0.70 / +3.14%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
6.45
|
30,520
|
|
|
7/25/2011
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.25
|
10
|
|
|
7/22/2011
|
-1.10 / -4.80%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.80
|
6.11
|
10,140
|
|
|
7/21/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.42
|
20,110
|
|
|
7/20/2011
|
+0.90 / +4.09%
|
22.50
|
22.90
|
22.30
|
22.90
|
22.90
|
6.42
|
1,640
|
|
|
7/19/2011
|
-0.60 / -2.65%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.00
|
6.17
|
18,540
|
|
|
7/18/2011
|
-0.90 / -3.83%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
6.34
|
74,057
|
|
|
7/15/2011
|
-1.20 / -4.86%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.50
|
6.59
|
32,680
|
|
|
7/14/2011
|
-1.30 / -5.00%
|
25.00
|
26.00
|
24.70
|
24.70
|
24.70
|
6.93
|
12,720
|
|
|
7/13/2011
|
-1.10 / -4.06%
|
28.30
|
28.30
|
26.00
|
26.00
|
26.00
|
7.29
|
89,160
|
|
|
7/12/2011
|
+1.20 / +4.63%
|
26.80
|
27.10
|
26.70
|
27.10
|
27.10
|
7.60
|
33,070
|
|
|
7/11/2011
|
+1.10 / +4.44%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.90
|
7.26
|
28,960
|
|
|
7/8/2011
|
+1.10 / +4.64%
|
23.80
|
24.80
|
23.70
|
24.80
|
24.80
|
6.95
|
25,010
|
|
|
7/7/2011
|
+0.30 / +1.28%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
6.65
|
3,590
|
|
|
7/6/2011
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.00
|
23.40
|
23.40
|
6.56
|
17,580
|
|
|
7/5/2011
|
+0.60 / +2.62%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.59
|
63,320
|
|
|
7/4/2011
|
-0.20 / -0.87%
|
23.10
|
23.30
|
22.90
|
22.90
|
22.90
|
6.42
|
1,350
|
|
|
7/1/2011
|
+0.40 / +1.76%
|
23.60
|
23.60
|
22.70
|
23.10
|
23.10
|
6.48
|
53,530
|
|
|
|
|
|