|
Closing price on 1/18/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
115,510 |
| Split-adjusted Price |
4.01 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2012
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
4.01
|
115,510
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.89
|
33,370
|
|
|
1/16/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.89
|
62,970
|
|
|
1/13/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.71
|
46,120
|
|
|
1/12/2012
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.89
|
37,420
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
4.07
|
67,250
|
|
|
1/10/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.07
|
17,120
|
|
|
1/9/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.70
|
4.01
|
10,010
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
3.95
|
37,170
|
|
|
1/5/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
3.95
|
50,240
|
|
|
1/4/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.95
|
4,300
|
|
|
1/3/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
4.13
|
14,120
|
|
|
12/30/2011
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.95
|
22,710
|
|
|
12/29/2011
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
3.77
|
23,270
|
|
|
12/28/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.83
|
12,170
|
|
|
12/27/2011
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.71
|
229,082
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
3.89
|
251,880
|
|
|
12/23/2011
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
3.89
|
44,220
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.01
|
46,580
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.01
|
804,921
|
|
|
12/20/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.01
|
251,840
|
|
|
12/19/2011
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
4.19
|
16,550
|
|
|
12/16/2011
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
4.25
|
32,840
|
|
|
12/15/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
4.19
|
97,210
|
|
|
12/14/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
4.31
|
17,620
|
|
|
12/13/2011
|
-0.20 / -2.63%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
4.43
|
18,820
|
|
|
12/12/2011
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
4.55
|
20,260
|
|
|
12/9/2011
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
4.67
|
60,140
|
|
|
12/8/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
4.73
|
13,350
|
|
|
12/7/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
4.79
|
27,300
|
|
|