|
Closing price on 10/1/2010
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.30 |
| Volume |
263,830 |
| Split-adjusted Price |
13.01 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.60 / -2.41%
|
25.00
|
25.10
|
24.30
|
24.30
|
24.30
|
13.01
|
263,830
|
|
|
9/30/2010
|
-0.40 / -1.58%
|
25.00
|
25.30
|
24.70
|
24.90
|
24.90
|
13.33
|
415,100
|
|
|
9/29/2010
|
-0.70 / -2.69%
|
25.80
|
26.20
|
25.30
|
25.30
|
25.30
|
13.55
|
209,350
|
|
|
9/28/2010
|
+0.90 / +3.59%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.00
|
13.92
|
587,290
|
|
|
9/27/2010
|
-0.70 / -2.71%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.10
|
13.44
|
389,080
|
|
|
9/24/2010
|
+0.50 / +1.98%
|
25.90
|
26.20
|
25.30
|
25.80
|
25.80
|
13.82
|
172,240
|
|
|
9/23/2010
|
-1.10 / -4.17%
|
25.60
|
26.30
|
25.10
|
25.30
|
25.30
|
13.55
|
612,380
|
|
|
9/22/2010
|
-0.30 / -1.12%
|
26.70
|
27.00
|
26.30
|
26.40
|
26.40
|
14.14
|
242,940
|
|
|
9/21/2010
|
0.00 / 0.00%
|
26.60
|
27.50
|
25.90
|
26.70
|
26.70
|
14.30
|
888,550
|
|
|
9/20/2010
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.70
|
14.30
|
323,400
|
|
|
9/17/2010
|
+1.20 / +4.94%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
13.65
|
527,920
|
|
|
9/16/2010
|
-0.20 / -0.82%
|
24.50
|
24.70
|
23.90
|
24.30
|
24.30
|
13.01
|
218,360
|
|
|
9/15/2010
|
-0.50 / -2.00%
|
25.00
|
25.00
|
23.90
|
24.50
|
24.50
|
13.12
|
425,860
|
|
|
9/14/2010
|
+0.20 / +0.81%
|
24.80
|
25.40
|
23.70
|
25.00
|
25.00
|
13.39
|
406,010
|
|
|
9/13/2010
|
-1.30 / -4.98%
|
24.80
|
25.50
|
24.80
|
24.80
|
24.80
|
13.28
|
687,730
|
|
|
9/10/2010
|
-1.30 / -4.74%
|
26.60
|
28.00
|
26.10
|
26.10
|
26.10
|
13.98
|
394,710
|
|
|
9/9/2010
|
+0.50 / +1.86%
|
27.90
|
28.00
|
26.50
|
27.40
|
27.40
|
14.67
|
609,810
|
|
|
9/8/2010
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.00
|
26.90
|
26.90
|
14.40
|
1,471,460
|
|
|
9/7/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
13.76
|
1,167,510
|
|
|
9/6/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.12
|
18,590
|
|
|
9/1/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.53
|
22,120
|
|
|
8/31/2010
|
+1.00 / +4.69%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
11.94
|
362,560
|
|
|
8/30/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.41
|
83,480
|
|
|
8/27/2010
|
-1.00 / -4.69%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.30
|
10.87
|
441,160
|
|
|
8/26/2010
|
-1.10 / -4.91%
|
21.90
|
22.70
|
21.30
|
21.30
|
21.30
|
11.41
|
486,400
|
|
|
8/25/2010
|
-1.10 / -4.68%
|
22.40
|
22.70
|
22.40
|
22.40
|
22.40
|
11.99
|
460,620
|
|
|
8/24/2010
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
12.58
|
403,360
|
|
|
8/23/2010
|
-1.20 / -4.63%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
13.23
|
217,200
|
|
|
8/20/2010
|
+1.10 / +4.44%
|
24.80
|
25.90
|
23.70
|
25.90
|
25.90
|
13.87
|
406,580
|
|
|
8/19/2010
|
-1.00 / -3.88%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.80
|
13.28
|
265,280
|
|
|