|
Closing price on 1/28/2013
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
295,570 |
| Split-adjusted Price |
5.03 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.03
|
295,570
|
|
|
1/25/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
4.88
|
319,840
|
|
|
1/24/2013
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
4.81
|
99,480
|
|
|
1/23/2013
|
-0.20 / -3.03%
|
6.60
|
6.90
|
6.40
|
6.40
|
6.40
|
4.60
|
175,040
|
|
|
1/22/2013
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
4.74
|
173,490
|
|
|
1/21/2013
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
5.03
|
38,260
|
|
|
1/18/2013
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.80
|
6.90
|
6.90
|
4.96
|
249,930
|
|
|
1/17/2013
|
-0.50 / -6.85%
|
7.30
|
7.40
|
6.80
|
6.80
|
6.80
|
4.88
|
157,600
|
|
|
1/16/2013
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.30
|
5.24
|
350,970
|
|
|
1/15/2013
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
5.17
|
187,110
|
|
|
1/14/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
4.96
|
82,570
|
|
|
1/11/2013
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.88
|
266,780
|
|
|
1/10/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
4.74
|
185,240
|
|
|
1/9/2013
|
-0.30 / -4.23%
|
7.20
|
7.30
|
6.80
|
6.80
|
6.80
|
4.88
|
394,050
|
|
|
1/8/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
5.10
|
261,470
|
|
|
1/7/2013
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.10
|
5.10
|
284,130
|
|
|
1/4/2013
|
+0.10 / +1.39%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
5.24
|
242,280
|
|
|
1/3/2013
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
5.17
|
461,320
|
|
|
1/2/2013
|
+0.30 / +4.41%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.10
|
221,930
|
|
|
12/28/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
4.88
|
375,610
|
|
|
12/27/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.67
|
493,160
|
|
|
12/26/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.67
|
72,690
|
|
|
12/25/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.60
|
146,440
|
|
|
12/24/2012
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
4.45
|
88,010
|
|
|
12/21/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.38
|
55,440
|
|
|
12/20/2012
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.45
|
104,980
|
|
|
12/19/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.60
|
144,410
|
|
|
12/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.38
|
30,160
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.38
|
82,910
|
|
|
12/14/2012
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.38
|
77,030
|
|
|