|
|
Closing price on 2/10/2009
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
46.00 |
| Volume |
970 |
| Split-adjusted Price |
8.83 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-2.40 / -4.96%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
8.83
|
970
|
|
|
2/9/2009
|
+0.40 / +0.83%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
9.29
|
200
|
|
|
2/6/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
9.21
|
2,210
|
|
|
2/5/2009
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.20
|
48.00
|
48.00
|
9.21
|
2,040
|
|
|
2/4/2009
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.70
|
49.00
|
49.00
|
9.41
|
3,050
|
|
|
2/3/2009
|
+1.20 / +2.53%
|
45.30
|
48.70
|
45.30
|
48.70
|
48.70
|
9.35
|
190
|
|
|
2/2/2009
|
0.00 / 0.00%
|
47.50
|
49.60
|
47.50
|
47.50
|
47.50
|
9.12
|
810
|
|
|
1/23/2009
|
+0.30 / +0.64%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.50
|
9.12
|
4,410
|
|
|
1/22/2009
|
-2.30 / -4.65%
|
49.50
|
49.50
|
47.20
|
47.20
|
47.20
|
9.06
|
12,030
|
|
|
1/21/2009
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
9.50
|
6,220
|
|
|
1/20/2009
|
-0.90 / -1.80%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.41
|
510
|
|
|
1/19/2009
|
+0.40 / +0.81%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
9.58
|
280
|
|
|
1/16/2009
|
-0.10 / -0.20%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
9.50
|
80
|
|
|
1/15/2009
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.80
|
49.60
|
49.60
|
9.52
|
1,040
|
|
|
1/14/2009
|
+0.60 / +1.22%
|
49.90
|
49.90
|
49.60
|
49.60
|
49.60
|
9.52
|
1,430
|
|
|
1/13/2009
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.41
|
3,560
|
|
|
1/12/2009
|
+0.50 / +1.02%
|
49.00
|
49.60
|
49.00
|
49.50
|
49.50
|
9.50
|
3,670
|
|
|
1/9/2009
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.41
|
200
|
|
|
1/8/2009
|
-1.00 / -1.98%
|
50.50
|
50.50
|
48.10
|
49.50
|
49.50
|
9.50
|
1,160
|
|
|
1/7/2009
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
9.69
|
6,120
|
|
|
1/6/2009
|
+2.00 / +4.12%
|
48.50
|
50.50
|
48.50
|
50.50
|
50.50
|
9.69
|
4,340
|
|
|
1/5/2009
|
-2.00 / -3.96%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
9.31
|
500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
9.69
|
100
|
|
|
12/31/2008
|
+1.50 / +3.06%
|
47.10
|
50.50
|
47.10
|
50.50
|
50.50
|
9.69
|
31,920
|
|
|
12/30/2008
|
-1.50 / -2.97%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
9.41
|
20,670
|
|
|
12/29/2008
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
9.69
|
400
|
|
|
12/26/2008
|
0.00 / 0.00%
|
49.60
|
51.00
|
49.60
|
51.00
|
51.00
|
9.79
|
1,360
|
|
|
12/25/2008
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
9.79
|
480
|
|
|
12/24/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.79
|
2,050
|
|
|
12/23/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.79
|
1,600
|
|
|
|
|
|