|
Closing price on 11/5/2008
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
59,550 |
| Split-adjusted Price |
6.12 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
6.12
|
59,550
|
|
|
11/4/2008
|
+0.40 / +2.41%
|
16.40
|
17.40
|
16.30
|
17.00
|
17.00
|
5.85
|
48,640
|
|
|
11/3/2008
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.71
|
41,230
|
|
|
10/31/2008
|
-0.40 / -2.25%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.40
|
5.98
|
16,420
|
|
|
10/30/2008
|
+1.40 / +8.54%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.80
|
6.12
|
33,000
|
|
|
10/29/2008
|
-0.50 / -2.96%
|
17.70
|
17.70
|
16.00
|
16.40
|
16.40
|
5.64
|
36,720
|
|
|
10/28/2008
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.00
|
16.90
|
16.90
|
5.81
|
45,490
|
|
|
10/27/2008
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
5.61
|
61,900
|
|
|
10/24/2008
|
-0.60 / -3.47%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
5.74
|
62,370
|
|
|
10/23/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.95
|
52,120
|
|
|
10/22/2008
|
-0.90 / -4.71%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.20
|
6.26
|
30,430
|
|
|
10/21/2008
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.30
|
19.10
|
19.10
|
6.57
|
82,150
|
|
|
10/20/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.29
|
61,850
|
|
|
10/17/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.50
|
6.02
|
67,770
|
|
|
10/16/2008
|
-0.30 / -1.76%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
5.74
|
28,820
|
|
|
10/15/2008
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
5.85
|
70,270
|
|
|
10/14/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
700
|
|
|
10/13/2008
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
5.33
|
48,170
|
|
|
10/10/2008
|
-0.70 / -4.46%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.16
|
54,180
|
|
|
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
|
|
|