|
Closing price on 11/28/2011
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
303,120 |
| Split-adjusted Price |
4.73 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
4.73
|
303,120
|
|
|
11/25/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.73
|
12,450
|
|
|
11/24/2011
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
4.79
|
27,070
|
|
|
11/23/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
4.91
|
58,240
|
|
|
11/22/2011
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
4.73
|
62,110
|
|
|
11/21/2011
|
-0.40 / -4.94%
|
8.10
|
8.30
|
7.70
|
7.70
|
7.70
|
4.61
|
42,510
|
|
|
11/18/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
4.85
|
60,650
|
|
|
11/17/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
4.85
|
169,700
|
|
|
11/16/2011
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
4.67
|
28,060
|
|
|
11/15/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
4.49
|
77,320
|
|
|
11/14/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
4.67
|
96,500
|
|
|
11/11/2011
|
-0.30 / -3.61%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
4.79
|
66,900
|
|
|
11/10/2011
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
4.97
|
42,600
|
|
|
11/9/2011
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.50
|
5.09
|
343,070
|
|
|
11/8/2011
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
5.15
|
34,010
|
|
|
11/7/2011
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.70
|
5.21
|
39,820
|
|
|
11/4/2011
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
5.27
|
14,380
|
|
|
11/3/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
5.39
|
28,740
|
|
|
11/2/2011
|
-0.20 / -2.22%
|
9.10
|
9.30
|
8.70
|
8.80
|
8.80
|
5.27
|
41,720
|
|
|
11/1/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.39
|
31,130
|
|
|
10/31/2011
|
-0.30 / -3.23%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
5.39
|
66,850
|
|
|
10/28/2011
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
5.57
|
136,750
|
|
|
10/27/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
5.39
|
12,480
|
|
|
10/26/2011
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
5.33
|
150,420
|
|
|
10/25/2011
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
5.39
|
23,560
|
|
|
10/24/2011
|
-0.10 / -1.08%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
5.51
|
6,940
|
|
|
10/21/2011
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.57
|
34,480
|
|
|
10/20/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.51
|
6,510
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
5.39
|
59,370
|
|
|
10/18/2011
|
-0.20 / -2.17%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.00
|
5.39
|
38,330
|
|
|