|
Closing price on 1/8/2009
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
23,280 |
| Split-adjusted Price |
5.30 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.60 / -3.75%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
5.30
|
23,280
|
|
|
1/7/2009
|
+0.40 / +2.56%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
5.50
|
18,290
|
|
|
1/6/2009
|
+0.70 / +4.70%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
5.36
|
40,960
|
|
|
1/5/2009
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.90
|
5.12
|
18,000
|
|
|
1/2/2009
|
+0.60 / +4.41%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
4.88
|
15,720
|
|
|
12/31/2008
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.30
|
13.60
|
13.60
|
4.68
|
36,700
|
|
|
12/30/2008
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
4.78
|
4,500
|
|
|
12/29/2008
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.71
|
3,590
|
|
|
12/26/2008
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
4.75
|
2,010
|
|
|
12/25/2008
|
-0.20 / -1.46%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.50
|
4.64
|
1,000
|
|
|
12/24/2008
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
4.71
|
1,150
|
|
|
12/23/2008
|
-0.50 / -3.55%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
4.68
|
5,160
|
|
|
12/22/2008
|
+0.30 / +2.17%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
4.85
|
14,500
|
|
|
12/19/2008
|
+0.60 / +4.55%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
4.75
|
9,230
|
|
|
12/18/2008
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
4.54
|
17,030
|
|
|
12/17/2008
|
-0.20 / -1.45%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
4.68
|
8,300
|
|
|
12/16/2008
|
-0.70 / -4.83%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
4.75
|
14,290
|
|
|
12/15/2008
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
4.99
|
1,590
|
|
|
12/12/2008
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.99
|
15,560
|
|
|
12/11/2008
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.81
|
2,660
|
|
|
12/10/2008
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.75
|
900
|
|
|
12/9/2008
|
+0.60 / +4.35%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
4.95
|
7,900
|
|
|
12/8/2008
|
-0.70 / -4.83%
|
15.00
|
15.00
|
13.80
|
13.80
|
13.80
|
4.75
|
15,510
|
|
|
12/5/2008
|
-0.40 / -2.68%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
4.99
|
14,740
|
|
|
12/4/2008
|
-0.30 / -1.97%
|
15.10
|
15.50
|
14.90
|
14.90
|
14.90
|
5.12
|
3,300
|
|
|
12/3/2008
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.23
|
6,010
|
|
|
12/2/2008
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.20
|
5.23
|
8,600
|
|
|
12/1/2008
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
5.26
|
13,530
|
|
|
11/28/2008
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.80
|
5.43
|
3,040
|
|
|
11/27/2008
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
5.23
|
15,180
|
|
|