|
Closing price on 10/27/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.50 |
| Volume |
488,330 |
| Split-adjusted Price |
10.98 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.30 / -1.44%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.50
|
10.98
|
488,330
|
|
|
10/26/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
11.14
|
158,080
|
|
|
10/25/2010
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.50
|
19.90
|
19.90
|
10.66
|
190,030
|
|
|
10/22/2010
|
-0.60 / -3.06%
|
19.40
|
19.70
|
19.00
|
19.00
|
19.00
|
10.17
|
159,950
|
|
|
10/21/2010
|
-0.60 / -2.97%
|
20.20
|
20.90
|
19.50
|
19.60
|
19.60
|
10.50
|
221,130
|
|
|
10/20/2010
|
-1.00 / -4.72%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
10.82
|
316,930
|
|
|
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
|
|
|