|
Closing price on 1/19/2011
|
|
| Open |
19.40 |
| High |
20.10 |
| Low |
19.40 |
| Volume |
149,920 |
| Split-adjusted Price |
10.44 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
-0.10 / -0.51%
|
19.40
|
20.10
|
19.40
|
19.50
|
19.50
|
10.44
|
149,920
|
|
|
1/18/2011
|
-0.20 / -1.01%
|
19.60
|
20.10
|
19.60
|
19.60
|
19.60
|
10.50
|
137,460
|
|
|
1/17/2011
|
+0.10 / +0.51%
|
20.00
|
20.40
|
19.50
|
19.80
|
19.80
|
10.60
|
141,210
|
|
|
1/14/2011
|
+0.10 / +0.51%
|
19.50
|
20.10
|
19.50
|
19.70
|
19.70
|
10.55
|
162,640
|
|
|
1/13/2011
|
+0.70 / +3.70%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.60
|
10.50
|
112,470
|
|
|
1/12/2011
|
+0.20 / +1.07%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.90
|
10.12
|
104,270
|
|
|
1/11/2011
|
-0.70 / -3.61%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.70
|
10.01
|
217,950
|
|
|
1/10/2011
|
-0.70 / -3.48%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
10.39
|
231,490
|
|
|
1/7/2011
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
10.76
|
139,200
|
|
|
1/6/2011
|
-0.20 / -0.99%
|
20.30
|
20.50
|
20.00
|
20.10
|
20.10
|
10.76
|
128,680
|
|
|
1/5/2011
|
-0.40 / -1.93%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
10.87
|
100,870
|
|
|
1/4/2011
|
+0.20 / +0.98%
|
21.20
|
21.20
|
20.50
|
20.70
|
20.70
|
11.08
|
77,730
|
|
|
12/31/2010
|
-0.10 / -0.49%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
10.98
|
176,480
|
|
|
12/30/2010
|
-0.40 / -1.90%
|
20.60
|
21.20
|
20.60
|
20.60
|
20.60
|
11.03
|
182,200
|
|
|
12/29/2010
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
11.24
|
198,820
|
|
|
12/28/2010
|
+1.00 / +4.88%
|
20.20
|
21.50
|
20.20
|
21.50
|
21.50
|
11.51
|
333,420
|
|
|
12/27/2010
|
+0.60 / +3.02%
|
19.90
|
20.70
|
19.70
|
20.50
|
20.50
|
10.98
|
280,990
|
|
|
12/24/2010
|
-0.40 / -1.97%
|
20.50
|
20.70
|
19.90
|
19.90
|
19.90
|
10.66
|
194,420
|
|
|
12/23/2010
|
-0.50 / -2.40%
|
20.50
|
20.90
|
19.80
|
20.30
|
20.30
|
10.87
|
445,780
|
|
|
12/22/2010
|
-0.40 / -1.89%
|
21.60
|
21.60
|
20.80
|
20.80
|
20.80
|
11.14
|
224,250
|
|
|
12/21/2010
|
+0.20 / +0.95%
|
21.30
|
21.70
|
20.50
|
21.20
|
21.20
|
11.35
|
279,740
|
|
|
12/20/2010
|
-0.60 / -2.78%
|
22.30
|
22.50
|
21.00
|
21.00
|
21.00
|
11.24
|
363,800
|
|
|
12/17/2010
|
+1.00 / +4.85%
|
21.40
|
21.60
|
20.60
|
21.60
|
21.60
|
11.57
|
523,970
|
|
|
12/16/2010
|
-1.00 / -4.63%
|
20.70
|
21.60
|
20.60
|
20.60
|
20.60
|
11.03
|
601,490
|
|
|
12/15/2010
|
-0.70 / -3.14%
|
22.60
|
23.20
|
21.60
|
21.60
|
21.60
|
11.57
|
665,210
|
|
|
12/14/2010
|
-1.10 / -4.70%
|
23.60
|
24.20
|
22.30
|
22.30
|
22.30
|
11.94
|
738,770
|
|
|
12/13/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.53
|
201,270
|
|
|
12/10/2010
|
+1.00 / +4.69%
|
22.00
|
22.30
|
21.70
|
22.30
|
22.30
|
11.94
|
513,830
|
|
|
12/9/2010
|
+1.00 / +4.93%
|
20.30
|
21.30
|
19.80
|
21.30
|
21.30
|
11.41
|
469,280
|
|
|
12/8/2010
|
-1.00 / -4.69%
|
21.00
|
21.60
|
20.30
|
20.30
|
20.30
|
10.87
|
669,200
|
|
|