|
Closing price on 10/21/2008
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
82,150 |
| Split-adjusted Price |
6.57 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2008
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.30
|
19.10
|
19.10
|
6.57
|
82,150
|
|
|
10/20/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.29
|
61,850
|
|
|
10/17/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.50
|
6.02
|
67,770
|
|
|
10/16/2008
|
-0.30 / -1.76%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
5.74
|
28,820
|
|
|
10/15/2008
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
5.85
|
70,270
|
|
|
10/14/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
700
|
|
|
10/13/2008
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
5.33
|
48,170
|
|
|
10/10/2008
|
-0.70 / -4.46%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.16
|
54,180
|
|
|
10/9/2008
|
-0.60 / -3.68%
|
15.50
|
16.70
|
15.50
|
15.70
|
15.70
|
5.40
|
30,010
|
|
|
10/8/2008
|
-0.80 / -4.68%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
5.61
|
35,300
|
|
|
10/7/2008
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
5.88
|
33,660
|
|
|
10/6/2008
|
-0.50 / -2.70%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
6.19
|
40,830
|
|
|
10/3/2008
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.50
|
6.36
|
5,410
|
|
|
10/2/2008
|
+0.40 / +2.15%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
6.53
|
19,430
|
|
|
10/1/2008
|
+0.50 / +2.76%
|
18.80
|
19.00
|
17.50
|
18.60
|
18.60
|
6.40
|
24,730
|
|
|
9/30/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.22
|
31,180
|
|
|
9/29/2008
|
-1.00 / -5.00%
|
19.00
|
19.80
|
19.00
|
19.00
|
19.00
|
6.53
|
36,180
|
|
|
9/26/2008
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.00
|
20.00
|
20.00
|
6.88
|
22,460
|
|
|
9/25/2008
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
6.81
|
23,480
|
|
|
9/24/2008
|
-0.80 / -4.04%
|
18.90
|
20.70
|
18.90
|
19.00
|
19.00
|
6.53
|
13,580
|
|
|
9/23/2008
|
-0.90 / -4.35%
|
19.70
|
21.00
|
19.70
|
19.80
|
19.80
|
6.81
|
59,170
|
|
|
9/22/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.12
|
2,570
|
|
|
9/19/2008
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
6.81
|
112,820
|
|
|
9/18/2008
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.50
|
6,740
|
|
|
9/17/2008
|
-1.00 / -4.81%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.81
|
1,360
|
|
|
9/16/2008
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.15
|
16,960
|
|
|
9/15/2008
|
-1.10 / -4.80%
|
21.80
|
24.00
|
21.80
|
21.80
|
21.80
|
7.50
|
61,820
|
|
|
9/12/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
7.87
|
5,570
|
|
|
9/11/2008
|
-1.20 / -4.74%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
8.29
|
13,960
|
|
|
9/10/2008
|
-1.30 / -4.89%
|
25.50
|
26.60
|
25.30
|
25.30
|
25.30
|
8.70
|
84,280
|
|
|