|
Closing price on 10/9/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
333,540 |
| Split-adjusted Price |
7.86 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
7.86
|
333,540
|
|
|
10/8/2014
|
-0.20 / -2.11%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
7.95
|
534,860
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.12
|
442,920
|
|
|
10/6/2014
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
8.12
|
426,930
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
7.95
|
453,200
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
7.95
|
673,420
|
|
|
10/1/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
7.95
|
485,930
|
|
|
9/30/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
7.86
|
275,090
|
|
|
9/29/2014
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
7.69
|
481,140
|
|
|
9/26/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
7.44
|
300,850
|
|
|
9/25/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
7.44
|
146,260
|
|
|
9/24/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
7.52
|
129,360
|
|
|
9/23/2014
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
7.35
|
122,050
|
|
|
9/22/2014
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
7.26
|
139,850
|
|
|
9/19/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
7.44
|
55,930
|
|
|
9/18/2014
|
-0.30 / -3.37%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
7.35
|
221,480
|
|
|
9/17/2014
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
7.61
|
421,510
|
|
|
9/16/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
7.35
|
217,880
|
|
|
9/15/2014
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
150,730
|
|
|
9/12/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
7.61
|
253,370
|
|
|
9/11/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
7.44
|
63,640
|
|
|
9/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
7.52
|
323,940
|
|
|
9/9/2014
|
-0.60 / -6.38%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.80
|
7.52
|
370,390
|
|
|
9/8/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
8.03
|
195,060
|
|
|
9/5/2014
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
8.03
|
1,065,440
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
7.52
|
269,510
|
|
|
9/3/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
301,940
|
|
|
8/29/2014
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
7.44
|
296,150
|
|
|
8/28/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
7.26
|
233,680
|
|
|
8/27/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
7.09
|
244,960
|
|
|