|
Closing price on 1/12/2010
|
|
| Open |
23.20 |
| High |
24.30 |
| Low |
22.90 |
| Volume |
446,690 |
| Split-adjusted Price |
9.75 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.30 / -1.29%
|
23.20
|
24.30
|
22.90
|
22.90
|
22.90
|
9.75
|
446,690
|
|
|
1/11/2010
|
+0.20 / +0.87%
|
23.00
|
24.00
|
22.50
|
23.20
|
23.20
|
9.88
|
132,010
|
|
|
1/8/2010
|
-0.10 / -0.43%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
9.80
|
330,030
|
|
|
1/7/2010
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
9.84
|
285,040
|
|
|
1/6/2010
|
-0.60 / -2.65%
|
21.80
|
22.80
|
21.80
|
22.00
|
22.00
|
9.37
|
172,290
|
|
|
1/5/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.50
|
22.60
|
22.60
|
9.62
|
329,440
|
|
|
1/4/2010
|
+1.00 / +4.63%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.60
|
9.62
|
116,200
|
|
|
12/31/2009
|
-0.20 / -0.92%
|
22.50
|
22.50
|
21.50
|
21.60
|
21.60
|
9.20
|
101,340
|
|
|
12/30/2009
|
+1.00 / +4.81%
|
21.40
|
21.80
|
20.90
|
21.80
|
21.80
|
9.28
|
216,700
|
|
|
12/29/2009
|
+0.90 / +4.52%
|
20.70
|
20.80
|
20.20
|
20.80
|
20.80
|
8.86
|
329,750
|
|
|
12/28/2009
|
+0.90 / +4.74%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.90
|
8.48
|
285,760
|
|
|
12/25/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.09
|
64,250
|
|
|
12/24/2009
|
+0.60 / +3.43%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
7.71
|
94,530
|
|
|
12/23/2009
|
-0.30 / -1.69%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
7.45
|
56,520
|
|
|
12/22/2009
|
-0.50 / -2.73%
|
18.40
|
18.60
|
17.80
|
17.80
|
17.80
|
7.58
|
58,910
|
|
|
12/21/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
17.60
|
18.30
|
18.30
|
7.79
|
75,760
|
|
|
12/18/2009
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.50
|
7.45
|
104,920
|
|
|
12/17/2009
|
-0.80 / -4.57%
|
16.70
|
17.60
|
16.70
|
16.70
|
16.70
|
7.11
|
131,470
|
|
|
12/16/2009
|
-0.90 / -4.89%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
7.45
|
30,260
|
|
|
12/15/2009
|
-0.60 / -3.16%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.40
|
7.84
|
53,760
|
|
|
12/14/2009
|
+0.90 / +4.97%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
8.09
|
247,390
|
|
|
12/11/2009
|
-0.90 / -4.74%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
7.71
|
52,530
|
|
|
12/10/2009
|
-0.90 / -4.52%
|
19.80
|
20.20
|
19.00
|
19.00
|
19.00
|
8.09
|
87,760
|
|
|
12/9/2009
|
-1.00 / -4.78%
|
19.90
|
20.20
|
19.90
|
19.90
|
19.90
|
8.48
|
160,500
|
|
|
12/8/2009
|
-0.70 / -3.24%
|
21.40
|
21.60
|
20.60
|
20.90
|
20.90
|
8.90
|
156,270
|
|
|
12/7/2009
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.10
|
21.60
|
21.60
|
9.20
|
64,510
|
|
|
12/4/2009
|
-0.30 / -1.37%
|
21.90
|
22.30
|
21.50
|
21.60
|
21.60
|
9.20
|
192,790
|
|
|
12/3/2009
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.00
|
21.90
|
21.90
|
9.33
|
140,480
|
|
|
12/2/2009
|
-1.10 / -4.74%
|
23.00
|
23.70
|
22.10
|
22.10
|
22.10
|
9.41
|
261,860
|
|
|
12/1/2009
|
+0.20 / +0.87%
|
23.70
|
24.00
|
23.00
|
23.20
|
23.20
|
9.88
|
188,940
|
|
|