|
Closing price on 10/9/2008
|
|
| Open |
15.50 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
30,010 |
| Split-adjusted Price |
5.40 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
25.40
|
26.60
|
26.60
|
9.15
|
163,140
|
|
|
9/8/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
23.00
|
25.40
|
25.40
|
8.73
|
282,330
|
|
|
9/5/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
8.32
|
24,130
|
|
|
9/4/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.94
|
25,890
|
|
|
9/3/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.57
|
4,330
|
|
|
8/29/2008
|
-0.60 / -2.78%
|
20.60
|
21.60
|
20.60
|
21.00
|
21.00
|
7.22
|
51,450
|
|
|
8/28/2008
|
-0.60 / -2.70%
|
22.90
|
23.00
|
21.20
|
21.60
|
21.60
|
7.43
|
104,990
|
|
|
8/27/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.20
|
7.63
|
62,150
|
|
|