|
Closing price on 11/14/2013
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
246,280 |
| Split-adjusted Price |
5.01 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.01
|
246,280
|
|
|
11/13/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
5.09
|
657,580
|
|
|
11/12/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
4.85
|
548,270
|
|
|
11/11/2013
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
5.01
|
416,890
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.85
|
135,930
|
|
|
11/7/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
4.85
|
434,970
|
|
|
11/6/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.93
|
349,260
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.85
|
357,770
|
|
|
11/4/2013
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
4.85
|
241,800
|
|
|
11/1/2013
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
4.61
|
127,860
|
|
|
10/31/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.53
|
230,250
|
|
|
10/30/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
4.53
|
184,480
|
|
|
10/29/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
4.53
|
194,930
|
|
|
10/28/2013
|
-0.10 / -1.75%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
4.45
|
488,060
|
|
|
10/25/2013
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.70
|
4.53
|
392,330
|
|
|
10/24/2013
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
4.85
|
303,530
|
|
|
10/23/2013
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
4.77
|
178,020
|
|
|
10/22/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.85
|
288,430
|
|
|
10/21/2013
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
5.01
|
521,220
|
|
|
10/18/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
4.93
|
916,580
|
|
|
10/17/2013
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.61
|
529,290
|
|
|
10/16/2013
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
4.37
|
86,470
|
|
|
10/15/2013
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
4.45
|
156,910
|
|
|
10/14/2013
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
4.53
|
208,930
|
|
|
10/11/2013
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.37
|
21,560
|
|
|
10/10/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
4.29
|
136,030
|
|
|
10/9/2013
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
4.37
|
45,280
|
|
|
10/8/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
4.37
|
44,960
|
|
|
10/7/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
4.37
|
77,730
|
|
|
10/4/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
4.37
|
81,210
|
|
|