|
|
Closing price on 8/5/2013
|
|
| Open |
37.50 |
| High |
40.10 |
| Low |
37.50 |
| Volume |
69,940 |
| Split-adjusted Price |
13.75 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2013
|
+2.60 / +6.93%
|
37.50
|
40.10
|
37.50
|
40.10
|
40.10
|
13.75
|
69,940
|
|
|
8/2/2013
|
-0.40 / -1.06%
|
38.00
|
38.40
|
37.50
|
37.50
|
37.50
|
12.86
|
14,000
|
|
|
8/1/2013
|
-0.10 / -0.26%
|
38.00
|
39.00
|
37.00
|
37.90
|
37.90
|
13.00
|
35,730
|
|
|
7/31/2013
|
+1.30 / +3.54%
|
37.90
|
38.80
|
37.00
|
38.00
|
38.00
|
13.03
|
13,880
|
|
|
7/30/2013
|
-0.90 / -2.39%
|
37.20
|
37.50
|
36.50
|
36.70
|
36.70
|
12.59
|
36,030
|
|
|
7/29/2013
|
-0.90 / -2.34%
|
38.40
|
38.80
|
37.00
|
37.60
|
37.60
|
12.90
|
14,400
|
|
|
7/26/2013
|
+0.60 / +1.58%
|
39.00
|
39.00
|
37.20
|
38.50
|
38.50
|
13.21
|
26,420
|
|
|
7/25/2013
|
-2.10 / -5.25%
|
38.20
|
39.00
|
37.90
|
37.90
|
37.90
|
13.00
|
36,950
|
|
|
7/24/2013
|
-0.70 / -1.72%
|
40.70
|
40.70
|
38.30
|
40.00
|
40.00
|
13.72
|
48,770
|
|
|
7/23/2013
|
+2.20 / +5.71%
|
39.00
|
41.10
|
39.00
|
40.70
|
40.70
|
13.96
|
89,870
|
|
|
7/22/2013
|
+2.50 / +6.94%
|
36.80
|
38.50
|
36.00
|
38.50
|
38.50
|
13.21
|
118,740
|
|
|
7/19/2013
|
+1.00 / +2.86%
|
35.00
|
36.30
|
35.00
|
36.00
|
36.00
|
12.35
|
62,260
|
|
|
7/18/2013
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.60
|
35.00
|
35.00
|
12.00
|
9,000
|
|
|
7/17/2013
|
+0.50 / +1.45%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
12.00
|
13,860
|
|
|
7/16/2013
|
+0.30 / +0.88%
|
34.50
|
34.90
|
34.50
|
34.50
|
34.50
|
11.83
|
2,920
|
|
|
7/15/2013
|
-1.20 / -3.39%
|
34.20
|
34.60
|
34.10
|
34.20
|
34.20
|
11.73
|
15,580
|
|
|
7/12/2013
|
-0.10 / -0.28%
|
36.80
|
36.80
|
34.10
|
35.40
|
35.40
|
12.14
|
6,600
|
|
|
7/11/2013
|
+1.20 / +3.50%
|
34.30
|
35.50
|
34.30
|
35.50
|
35.50
|
12.18
|
12,790
|
|
|
7/10/2013
|
+0.20 / +0.59%
|
34.10
|
34.60
|
34.10
|
34.30
|
34.30
|
11.76
|
15,760
|
|
|
7/9/2013
|
-0.90 / -2.57%
|
34.70
|
34.80
|
34.00
|
34.10
|
34.10
|
11.70
|
3,210
|
|
|
7/8/2013
|
-0.30 / -0.85%
|
35.40
|
35.40
|
34.00
|
35.00
|
35.00
|
12.00
|
10,320
|
|
|
7/5/2013
|
+0.80 / +2.32%
|
34.50
|
35.30
|
33.50
|
35.30
|
35.30
|
12.11
|
8,950
|
|
|
7/4/2013
|
-0.20 / -0.58%
|
34.70
|
35.30
|
34.10
|
34.50
|
34.50
|
11.83
|
56,080
|
|
|
7/3/2013
|
-0.60 / -1.70%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.70
|
11.90
|
23,020
|
|
|
7/2/2013
|
+0.60 / +1.73%
|
35.00
|
35.30
|
34.40
|
35.30
|
35.30
|
12.11
|
8,910
|
|
|
7/1/2013
|
+0.70 / +2.06%
|
34.90
|
35.90
|
34.00
|
34.70
|
34.70
|
11.90
|
32,200
|
|
|
6/28/2013
|
-0.70 / -2.02%
|
34.80
|
34.80
|
33.70
|
34.00
|
34.00
|
11.66
|
26,340
|
|
|
6/27/2013
|
+1.40 / +4.20%
|
33.30
|
35.00
|
33.30
|
34.70
|
34.70
|
11.90
|
23,470
|
|
|
6/26/2013
|
-1.60 / -4.58%
|
34.60
|
34.60
|
33.10
|
33.30
|
33.30
|
11.42
|
23,790
|
|
|
6/25/2013
|
-0.60 / -1.69%
|
35.20
|
35.20
|
33.40
|
34.90
|
34.90
|
11.97
|
76,850
|
|
|
|
|
|