|
Closing price on 12/16/2008
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
14,290 |
| Split-adjusted Price |
4.75 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.70 / -4.83%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
4.75
|
14,290
|
|
|
12/15/2008
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
4.99
|
1,590
|
|
|
12/12/2008
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.99
|
15,560
|
|
|
12/11/2008
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.81
|
2,660
|
|
|
12/10/2008
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.75
|
900
|
|
|
12/9/2008
|
+0.60 / +4.35%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
4.95
|
7,900
|
|
|
12/8/2008
|
-0.70 / -4.83%
|
15.00
|
15.00
|
13.80
|
13.80
|
13.80
|
4.75
|
15,510
|
|
|
12/5/2008
|
-0.40 / -2.68%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
4.99
|
14,740
|
|
|
12/4/2008
|
-0.30 / -1.97%
|
15.10
|
15.50
|
14.90
|
14.90
|
14.90
|
5.12
|
3,300
|
|
|
12/3/2008
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.23
|
6,010
|
|
|
12/2/2008
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.20
|
5.23
|
8,600
|
|
|
12/1/2008
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
5.26
|
13,530
|
|
|
11/28/2008
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.80
|
5.43
|
3,040
|
|
|
11/27/2008
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
5.23
|
15,180
|
|
|
11/26/2008
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.40
|
5.30
|
17,900
|
|
|
11/25/2008
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
5.26
|
10,610
|
|
|
11/24/2008
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
5.36
|
4,940
|
|
|
11/21/2008
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
5.40
|
25,200
|
|
|
11/20/2008
|
-0.40 / -2.48%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.70
|
5.40
|
31,310
|
|
|
11/19/2008
|
-0.20 / -1.23%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.10
|
5.54
|
17,190
|
|
|
11/18/2008
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
5.61
|
2,600
|
|
|
11/17/2008
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.10
|
16.70
|
16.70
|
5.74
|
9,750
|
|
|
11/14/2008
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
5.67
|
23,620
|
|
|
11/13/2008
|
+0.50 / +3.14%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
5.64
|
36,720
|
|
|
11/12/2008
|
-0.40 / -2.45%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.90
|
5.47
|
21,060
|
|
|
11/11/2008
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
5.61
|
25,250
|
|
|
11/10/2008
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.30
|
5.61
|
21,270
|
|
|
11/7/2008
|
-0.80 / -4.65%
|
16.60
|
17.90
|
16.40
|
16.40
|
16.40
|
5.64
|
32,220
|
|
|
11/6/2008
|
-0.60 / -3.37%
|
17.10
|
18.60
|
17.00
|
17.20
|
17.20
|
5.91
|
51,370
|
|
|
11/5/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
6.12
|
59,550
|
|
|