|
|
Closing price on 8/5/2014
|
|
| Open |
41.70 |
| High |
41.70 |
| Low |
40.80 |
| Volume |
16,030 |
| Split-adjusted Price |
22.17 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
-0.60 / -1.44%
|
41.70
|
41.70
|
40.80
|
41.00
|
41.00
|
22.17
|
16,030
|
|
|
8/4/2014
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.00
|
41.60
|
41.60
|
22.49
|
6,050
|
|
|
8/1/2014
|
+0.10 / +0.24%
|
41.40
|
41.90
|
41.20
|
41.50
|
41.50
|
22.44
|
38,030
|
|
|
7/31/2014
|
+0.60 / +1.47%
|
40.70
|
41.40
|
40.50
|
41.40
|
41.40
|
22.39
|
83,230
|
|
|
7/30/2014
|
-0.90 / -2.16%
|
41.70
|
41.70
|
40.70
|
40.80
|
40.80
|
22.06
|
6,550
|
|
|
7/29/2014
|
0.00 / 0.00%
|
41.70
|
41.70
|
40.30
|
41.70
|
41.70
|
22.55
|
18,540
|
|
|
7/28/2014
|
-1.20 / -2.80%
|
42.90
|
42.90
|
41.00
|
41.70
|
41.70
|
22.55
|
9,480
|
|
|
7/25/2014
|
-1.00 / -2.28%
|
43.90
|
43.90
|
42.90
|
42.90
|
42.90
|
22.82
|
35,630
|
|
|
7/24/2014
|
+1.60 / +3.78%
|
42.00
|
43.90
|
42.00
|
43.90
|
43.90
|
23.35
|
66,010
|
|
|
7/23/2014
|
+1.50 / +3.68%
|
41.00
|
43.00
|
41.00
|
42.30
|
42.30
|
22.50
|
53,190
|
|
|
7/22/2014
|
+0.20 / +0.49%
|
41.20
|
41.20
|
40.00
|
40.80
|
40.80
|
21.70
|
20,430
|
|
|
7/21/2014
|
0.00 / 0.00%
|
40.00
|
40.80
|
40.00
|
40.60
|
40.60
|
21.59
|
14,150
|
|
|
7/18/2014
|
-0.80 / -1.93%
|
40.60
|
41.40
|
39.90
|
40.60
|
40.60
|
21.59
|
24,880
|
|
|
7/17/2014
|
-0.40 / -0.96%
|
41.80
|
41.80
|
40.00
|
41.40
|
41.40
|
22.02
|
2,490
|
|
|
7/16/2014
|
+0.20 / +0.48%
|
41.00
|
41.80
|
41.00
|
41.80
|
41.80
|
22.23
|
660
|
|
|
7/15/2014
|
-0.10 / -0.24%
|
41.80
|
41.80
|
40.60
|
41.60
|
41.60
|
22.13
|
3,440
|
|
|
7/14/2014
|
+0.30 / +0.72%
|
41.90
|
42.00
|
40.70
|
41.70
|
41.70
|
22.18
|
2,290
|
|
|
7/11/2014
|
-0.10 / -0.24%
|
42.00
|
42.00
|
40.50
|
41.40
|
41.40
|
22.02
|
3,890
|
|
|
7/10/2014
|
-1.20 / -2.81%
|
42.90
|
43.90
|
40.50
|
41.50
|
41.50
|
22.07
|
3,330
|
|
|
7/9/2014
|
+2.60 / +6.48%
|
40.40
|
42.70
|
40.00
|
42.70
|
42.70
|
22.71
|
24,360
|
|
|
7/8/2014
|
-0.20 / -0.50%
|
40.40
|
40.40
|
40.00
|
40.10
|
40.10
|
21.33
|
47,430
|
|
|
7/7/2014
|
+0.50 / +1.26%
|
39.60
|
41.00
|
39.60
|
40.30
|
40.30
|
21.43
|
15,790
|
|
|
7/4/2014
|
+0.50 / +1.27%
|
39.90
|
39.90
|
39.30
|
39.80
|
39.80
|
21.17
|
97,150
|
|
|
7/3/2014
|
0.00 / 0.00%
|
39.30
|
39.50
|
39.30
|
39.30
|
39.30
|
20.90
|
17,860
|
|
|
7/2/2014
|
+0.10 / +0.26%
|
39.00
|
39.30
|
38.40
|
39.30
|
39.30
|
20.90
|
19,200
|
|
|
7/1/2014
|
-0.10 / -0.25%
|
39.00
|
39.20
|
38.80
|
39.20
|
39.20
|
20.85
|
5,130
|
|
|
6/30/2014
|
0.00 / 0.00%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.30
|
20.90
|
1,030
|
|
|
6/27/2014
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.40
|
39.30
|
39.30
|
20.90
|
1,370
|
|
|
6/26/2014
|
+0.70 / +1.81%
|
38.60
|
39.30
|
38.60
|
39.30
|
39.30
|
20.90
|
18,390
|
|
|
6/25/2014
|
+0.20 / +0.52%
|
38.60
|
38.80
|
38.40
|
38.60
|
38.60
|
20.53
|
10,030
|
|
|
|
|
|