|
Closing price on 11/16/2009
|
|
| Open |
28.80 |
| High |
30.60 |
| Low |
28.20 |
| Volume |
646,590 |
| Split-adjusted Price |
12.99 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
+1.30 / +4.45%
|
28.80
|
30.60
|
28.20
|
30.50
|
30.50
|
12.99
|
646,590
|
|
|
11/13/2009
|
-0.10 / -0.34%
|
28.50
|
29.30
|
28.00
|
29.20
|
29.20
|
12.44
|
406,010
|
|
|
11/12/2009
|
+1.10 / +3.90%
|
29.60
|
29.60
|
28.60
|
29.30
|
29.30
|
12.48
|
933,280
|
|
|
11/11/2009
|
+1.30 / +4.83%
|
27.50
|
28.20
|
26.90
|
28.20
|
28.20
|
12.01
|
478,810
|
|
|
11/10/2009
|
-0.20 / -0.74%
|
26.30
|
27.00
|
25.80
|
26.90
|
26.90
|
11.46
|
416,800
|
|
|
11/9/2009
|
-1.40 / -4.91%
|
27.20
|
28.00
|
27.10
|
27.10
|
27.10
|
11.54
|
487,180
|
|
|
11/6/2009
|
+0.60 / +2.15%
|
29.20
|
29.20
|
27.00
|
28.50
|
28.50
|
12.14
|
1,413,040
|
|
|
11/5/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
11.88
|
192,200
|
|
|
11/4/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.33
|
132,520
|
|
|
11/3/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
24.20
|
25.40
|
25.40
|
10.82
|
780,680
|
|
|
11/2/2009
|
+1.10 / +4.76%
|
22.00
|
24.20
|
22.00
|
24.20
|
24.20
|
10.31
|
400,070
|
|
|
10/30/2009
|
-0.70 / -2.94%
|
24.00
|
24.00
|
22.70
|
23.10
|
23.10
|
9.84
|
202,800
|
|
|
10/29/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.14
|
58,220
|
|
|
10/28/2009
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.50
|
25.00
|
25.00
|
10.65
|
157,390
|
|
|
10/27/2009
|
-0.40 / -1.57%
|
24.40
|
25.00
|
24.20
|
25.00
|
25.00
|
10.65
|
305,190
|
|
|
10/26/2009
|
-1.30 / -4.87%
|
27.40
|
27.40
|
25.40
|
25.40
|
25.40
|
10.82
|
525,320
|
|
|
10/23/2009
|
+0.50 / +1.91%
|
27.00
|
27.40
|
25.00
|
26.70
|
26.70
|
11.37
|
1,860,890
|
|
|
10/22/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.16
|
69,680
|
|
|
10/21/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.65
|
143,290
|
|
|
10/20/2009
|
+1.10 / +4.82%
|
23.60
|
23.90
|
23.30
|
23.90
|
23.90
|
10.18
|
312,730
|
|
|
10/19/2009
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
9.71
|
182,000
|
|
|
10/16/2009
|
-0.60 / -2.55%
|
23.00
|
23.50
|
22.70
|
22.90
|
22.90
|
9.75
|
184,460
|
|
|
10/15/2009
|
-0.40 / -1.67%
|
24.00
|
24.10
|
23.20
|
23.50
|
23.50
|
10.01
|
395,670
|
|
|
10/14/2009
|
+0.70 / +3.02%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.90
|
10.18
|
285,510
|
|
|
10/13/2009
|
0.00 / 0.00%
|
22.20
|
23.30
|
22.20
|
23.20
|
23.20
|
9.88
|
404,780
|
|
|
10/12/2009
|
+0.60 / +2.65%
|
23.00
|
23.70
|
22.00
|
23.20
|
23.20
|
9.88
|
400,280
|
|
|
10/9/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
9.62
|
498,640
|
|
|
10/8/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
9.20
|
222,930
|
|
|
10/7/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.60
|
8.77
|
382,280
|
|
|
10/6/2009
|
-0.10 / -0.51%
|
19.90
|
20.10
|
19.60
|
19.70
|
19.70
|
8.39
|
49,300
|
|
|