|
|
Closing price on 11/25/2013
|
|
| Open |
44.00 |
| High |
44.40 |
| Low |
43.90 |
| Volume |
10,940 |
| Split-adjusted Price |
15.64 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2013
|
-0.30 / -0.68%
|
44.00
|
44.40
|
43.90
|
44.10
|
44.10
|
15.64
|
10,940
|
|
|
11/22/2013
|
+0.60 / +1.37%
|
43.70
|
44.90
|
43.70
|
44.40
|
44.40
|
15.74
|
15,030
|
|
|
11/21/2013
|
-0.80 / -1.79%
|
44.60
|
44.60
|
43.80
|
43.80
|
43.80
|
15.53
|
66,140
|
|
|
11/20/2013
|
-0.30 / -0.67%
|
44.60
|
44.90
|
44.00
|
44.60
|
44.60
|
15.81
|
36,370
|
|
|
11/19/2013
|
-0.10 / -0.22%
|
45.30
|
45.30
|
44.60
|
44.90
|
44.90
|
15.92
|
16,340
|
|
|
11/18/2013
|
-0.20 / -0.44%
|
44.80
|
45.50
|
44.50
|
45.00
|
45.00
|
15.96
|
16,190
|
|
|
11/15/2013
|
+1.00 / +2.26%
|
44.50
|
46.00
|
44.20
|
45.20
|
45.20
|
16.03
|
35,340
|
|
|
11/14/2013
|
-0.30 / -0.67%
|
44.80
|
44.80
|
43.90
|
44.20
|
44.20
|
15.67
|
11,190
|
|
|
11/13/2013
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
15.78
|
28,900
|
|
|
11/12/2013
|
-1.10 / -2.40%
|
45.20
|
45.40
|
44.50
|
44.80
|
44.80
|
15.89
|
50,850
|
|
|
11/11/2013
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.70
|
45.90
|
45.90
|
15.74
|
7,090
|
|
|
11/8/2013
|
-0.10 / -0.22%
|
46.60
|
46.60
|
45.00
|
46.40
|
46.40
|
15.92
|
58,910
|
|
|
11/7/2013
|
+1.40 / +3.10%
|
45.50
|
46.70
|
45.00
|
46.50
|
46.50
|
15.95
|
58,930
|
|
|
11/6/2013
|
-0.60 / -1.31%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.10
|
15.47
|
54,680
|
|
|
11/5/2013
|
+0.20 / +0.44%
|
45.50
|
46.40
|
45.50
|
45.70
|
45.70
|
15.68
|
43,590
|
|
|
11/4/2013
|
-0.20 / -0.44%
|
45.10
|
45.60
|
45.00
|
45.50
|
45.50
|
15.61
|
18,380
|
|
|
11/1/2013
|
-0.20 / -0.44%
|
46.50
|
47.00
|
45.50
|
45.70
|
45.70
|
15.68
|
46,810
|
|
|
10/31/2013
|
-0.10 / -0.22%
|
45.70
|
46.00
|
45.50
|
45.90
|
45.90
|
15.74
|
28,850
|
|
|
10/30/2013
|
-0.70 / -1.50%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.00
|
15.78
|
62,190
|
|
|
10/29/2013
|
-1.00 / -2.10%
|
46.30
|
47.00
|
46.20
|
46.70
|
46.70
|
16.02
|
36,300
|
|
|
10/28/2013
|
+1.70 / +3.70%
|
47.50
|
48.00
|
46.20
|
47.70
|
47.70
|
16.36
|
104,140
|
|
|
10/25/2013
|
-0.70 / -1.50%
|
46.30
|
46.50
|
46.00
|
46.00
|
46.00
|
15.78
|
28,300
|
|
|
10/24/2013
|
-0.30 / -0.64%
|
47.00
|
47.70
|
45.80
|
46.70
|
46.70
|
16.02
|
9,990
|
|
|
10/23/2013
|
+1.50 / +3.30%
|
45.50
|
47.00
|
45.50
|
47.00
|
47.00
|
16.12
|
12,530
|
|
|
10/22/2013
|
-0.70 / -1.52%
|
45.40
|
46.00
|
45.40
|
45.50
|
45.50
|
15.61
|
7,930
|
|
|
10/21/2013
|
+0.10 / +0.22%
|
46.00
|
46.50
|
45.20
|
46.20
|
46.20
|
15.85
|
10,670
|
|
|
10/18/2013
|
-1.90 / -3.96%
|
48.00
|
48.00
|
46.00
|
46.10
|
46.10
|
15.81
|
27,950
|
|
|
10/17/2013
|
0.00 / 0.00%
|
47.80
|
48.20
|
47.50
|
48.00
|
48.00
|
16.46
|
2,680
|
|
|
10/16/2013
|
+0.20 / +0.42%
|
48.30
|
48.30
|
47.80
|
48.00
|
48.00
|
16.46
|
6,290
|
|
|
10/15/2013
|
-0.30 / -0.62%
|
48.10
|
48.40
|
47.80
|
47.80
|
47.80
|
16.40
|
7,560
|
|
|
|
|
|