|
Closing price on 10/19/2010
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
274,640 |
| Split-adjusted Price |
11.35 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.90 / -4.07%
|
22.50
|
22.50
|
21.00
|
21.20
|
21.20
|
11.35
|
274,640
|
|
|
10/18/2010
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.10
|
11.83
|
127,560
|
|
|
10/15/2010
|
-0.10 / -0.44%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.40
|
11.99
|
96,320
|
|
|
10/14/2010
|
+0.10 / +0.45%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.50
|
12.05
|
192,360
|
|
|
10/13/2010
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.10
|
22.40
|
22.40
|
11.99
|
181,520
|
|
|
10/12/2010
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.50
|
12.05
|
204,330
|
|
|
10/11/2010
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.80
|
12.21
|
165,000
|
|
|
10/8/2010
|
-0.60 / -2.53%
|
23.30
|
24.20
|
23.10
|
23.10
|
23.10
|
12.37
|
275,180
|
|
|
10/7/2010
|
-0.80 / -3.27%
|
24.50
|
24.90
|
23.70
|
23.70
|
23.70
|
12.69
|
287,940
|
|
|
10/6/2010
|
+0.40 / +1.66%
|
24.50
|
25.20
|
24.00
|
24.50
|
24.50
|
13.12
|
287,330
|
|
|
10/5/2010
|
+1.00 / +4.33%
|
23.10
|
24.10
|
22.50
|
24.10
|
24.10
|
12.90
|
262,220
|
|
|
10/4/2010
|
-1.20 / -4.94%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.10
|
12.37
|
889,470
|
|
|
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
|
|
|