|
Closing price on 10/22/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
151,040 |
| Split-adjusted Price |
4.02 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
4.02
|
151,040
|
|
|
10/19/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
4.17
|
183,310
|
|
|
10/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.38
|
30,060
|
|
|
10/17/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
4.38
|
286,100
|
|
|
10/16/2012
|
-0.20 / -3.28%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.90
|
4.24
|
586,140
|
|
|
10/15/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.38
|
106,260
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
4.60
|
55,020
|
|
|
10/11/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
4.60
|
97,430
|
|
|
10/10/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
4.60
|
181,570
|
|
|
10/9/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.60
|
59,030
|
|
|
10/8/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.52
|
39,840
|
|
|
10/5/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.38
|
267,620
|
|
|
10/4/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.24
|
307,670
|
|
|
10/3/2012
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.09
|
55,350
|
|
|
10/2/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
4.02
|
30,150
|
|
|
10/1/2012
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.17
|
28,880
|
|
|
9/28/2012
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.31
|
5,420
|
|
|
9/27/2012
|
+0.20 / +3.33%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
4.45
|
34,380
|
|
|
9/26/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.31
|
143,070
|
|
|
9/25/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
4.17
|
50,240
|
|
|
9/24/2012
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
4.24
|
72,780
|
|
|
9/21/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.38
|
48,850
|
|
|
9/20/2012
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.31
|
146,920
|
|
|
9/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.52
|
26,030
|
|
|
9/18/2012
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
4.60
|
81,100
|
|
|
9/17/2012
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
4.81
|
28,000
|
|
|
9/14/2012
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
4.88
|
40,340
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
4.74
|
50,910
|
|
|
9/12/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
4.67
|
64,580
|
|
|
9/11/2012
|
-0.20 / -3.03%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
4.60
|
686,670
|
|
|