|
Closing price on 12/22/2009
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
58,910 |
| Split-adjusted Price |
7.58 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
-0.50 / -2.73%
|
18.40
|
18.60
|
17.80
|
17.80
|
17.80
|
7.58
|
58,910
|
|
|
12/21/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
17.60
|
18.30
|
18.30
|
7.79
|
75,760
|
|
|
12/18/2009
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.50
|
7.45
|
104,920
|
|
|
12/17/2009
|
-0.80 / -4.57%
|
16.70
|
17.60
|
16.70
|
16.70
|
16.70
|
7.11
|
131,470
|
|
|
12/16/2009
|
-0.90 / -4.89%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
7.45
|
30,260
|
|
|
12/15/2009
|
-0.60 / -3.16%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.40
|
7.84
|
53,760
|
|
|
12/14/2009
|
+0.90 / +4.97%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
8.09
|
247,390
|
|
|
12/11/2009
|
-0.90 / -4.74%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
7.71
|
52,530
|
|
|
12/10/2009
|
-0.90 / -4.52%
|
19.80
|
20.20
|
19.00
|
19.00
|
19.00
|
8.09
|
87,760
|
|
|
12/9/2009
|
-1.00 / -4.78%
|
19.90
|
20.20
|
19.90
|
19.90
|
19.90
|
8.48
|
160,500
|
|
|
12/8/2009
|
-0.70 / -3.24%
|
21.40
|
21.60
|
20.60
|
20.90
|
20.90
|
8.90
|
156,270
|
|
|
12/7/2009
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.10
|
21.60
|
21.60
|
9.20
|
64,510
|
|
|
12/4/2009
|
-0.30 / -1.37%
|
21.90
|
22.30
|
21.50
|
21.60
|
21.60
|
9.20
|
192,790
|
|
|
12/3/2009
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.00
|
21.90
|
21.90
|
9.33
|
140,480
|
|
|
12/2/2009
|
-1.10 / -4.74%
|
23.00
|
23.70
|
22.10
|
22.10
|
22.10
|
9.41
|
261,860
|
|
|
12/1/2009
|
+0.20 / +0.87%
|
23.70
|
24.00
|
23.00
|
23.20
|
23.20
|
9.88
|
188,940
|
|
|
11/30/2009
|
0.00 / 0.00%
|
22.30
|
23.90
|
22.30
|
23.00
|
23.00
|
9.80
|
205,330
|
|
|
11/27/2009
|
-0.60 / -2.54%
|
22.50
|
24.70
|
22.50
|
23.00
|
23.00
|
9.80
|
393,580
|
|
|
11/26/2009
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.05
|
14,170
|
|
|
11/25/2009
|
-1.30 / -4.98%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.80
|
10.56
|
101,840
|
|
|
11/24/2009
|
-1.30 / -4.74%
|
27.40
|
27.80
|
26.10
|
26.10
|
26.10
|
11.12
|
453,710
|
|
|
11/23/2009
|
-1.40 / -4.86%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
11.67
|
394,230
|
|
|
11/20/2009
|
+0.40 / +1.41%
|
29.00
|
29.30
|
28.20
|
28.80
|
28.80
|
12.27
|
417,980
|
|
|
11/19/2009
|
-1.40 / -4.70%
|
29.50
|
30.00
|
28.40
|
28.40
|
28.40
|
12.10
|
508,600
|
|
|
11/18/2009
|
-0.80 / -2.61%
|
29.60
|
30.40
|
29.20
|
29.80
|
29.80
|
12.69
|
516,470
|
|
|
11/17/2009
|
+0.10 / +0.33%
|
30.50
|
31.00
|
29.50
|
30.60
|
30.60
|
13.03
|
456,580
|
|
|
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
|
|
|