|
Closing price on 10/4/2011
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
178,090 |
| Split-adjusted Price |
5.69 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2011
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
6.34
|
392,980
|
|
|
9/9/2011
|
-0.10 / -0.98%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.10
|
6.04
|
339,960
|
|
|
9/8/2011
|
+0.30 / +3.03%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
6.10
|
555,370
|
|
|
9/7/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
5.92
|
247,650
|
|
|
9/6/2011
|
-0.50 / -5.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
5.69
|
242,210
|
|
|
9/5/2011
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
5.98
|
622,600
|
|
|
9/1/2011
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.70
|
5.80
|
384,130
|
|
|
8/31/2011
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
5.57
|
214,200
|
|
|
8/30/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
5.63
|
364,110
|
|
|
8/29/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
5.63
|
247,880
|
|
|
8/26/2011
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
5.39
|
109,450
|
|
|
8/25/2011
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
5.45
|
74,120
|
|
|
8/24/2011
|
+0.10 / +1.12%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
5.39
|
229,270
|
|
|
8/23/2011
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.90
|
5.33
|
460,790
|
|
|