|
Closing price on 10/24/2011
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
6,940 |
| Split-adjusted Price |
5.51 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
-0.10 / -1.08%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
5.51
|
6,940
|
|
|
10/21/2011
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.57
|
34,480
|
|
|
10/20/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.51
|
6,510
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
5.39
|
59,370
|
|
|
10/18/2011
|
-0.20 / -2.17%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.00
|
5.39
|
38,330
|
|
|
10/17/2011
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
5.51
|
42,150
|
|
|
10/14/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
5.63
|
43,660
|
|
|
10/13/2011
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
5.63
|
48,270
|
|
|
10/12/2011
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
5.51
|
85,810
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
5.69
|
67,230
|
|
|
10/10/2011
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
5.69
|
42,320
|
|
|
10/7/2011
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
5.86
|
8,070
|
|
|
10/6/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
5.92
|
61,810
|
|
|
10/5/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
5.69
|
44,160
|
|
|
10/4/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.69
|
178,090
|
|
|
10/3/2011
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
5.69
|
193,590
|
|
|
9/30/2011
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
5.98
|
142,910
|
|
|
9/29/2011
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
5.98
|
210,980
|
|
|
9/28/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
6.16
|
92,870
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
6.16
|
115,040
|
|
|
9/26/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
6.16
|
95,660
|
|
|
9/23/2011
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
6.28
|
122,270
|
|
|
9/22/2011
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
6.34
|
579,960
|
|
|
9/21/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.30
|
6.16
|
178,640
|
|
|
9/20/2011
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
6.16
|
215,690
|
|
|
9/19/2011
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.60
|
6.34
|
212,270
|
|
|
9/16/2011
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
6.16
|
307,910
|
|
|
9/15/2011
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.20
|
10.50
|
10.50
|
6.28
|
383,930
|
|
|
9/14/2011
|
-0.50 / -4.50%
|
11.30
|
11.60
|
10.60
|
10.60
|
10.60
|
6.34
|
698,140
|
|
|
9/13/2011
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
6.64
|
415,570
|
|
|