Closing price on 12/31/2013
|
|
Open |
6.90 |
High |
7.10 |
Low |
6.80 |
Volume |
124,290 |
Split-adjusted Price |
5.64 |
|
|
DIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2013
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
5.64
|
124,290
|
|
12/30/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.41
|
300,250
|
|
12/27/2013
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
5.64
|
384,750
|
|
12/26/2013
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
5.72
|
123,320
|
|
12/25/2013
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
5.64
|
237,070
|
|
12/24/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
5.80
|
334,110
|
|
12/23/2013
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
5.88
|
266,520
|
|
12/20/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
5.88
|
897,200
|
|
12/19/2013
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
5.88
|
684,500
|
|
12/18/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
5.64
|
84,370
|
|
12/17/2013
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.10
|
5.64
|
298,320
|
|
12/16/2013
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
5.49
|
199,530
|
|
12/13/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
7.00
|
7.00
|
5.57
|
168,840
|
|
12/12/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
5.57
|
195,560
|
|
12/11/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
5.57
|
418,050
|
|
12/10/2013
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
5.72
|
129,290
|
|
12/9/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
5.80
|
113,100
|
|
12/6/2013
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
5.88
|
201,230
|
|
12/5/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
5.80
|
293,080
|
|
12/4/2013
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
5.80
|
555,100
|
|
12/3/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
5.88
|
172,570
|
|
12/2/2013
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
5.80
|
304,600
|
|
11/29/2013
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
5.64
|
443,540
|
|
11/28/2013
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
5.80
|
310,300
|
|
11/27/2013
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
5.96
|
352,610
|
|
11/26/2013
|
+0.30 / +4.05%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.70
|
6.12
|
490,340
|
|
11/25/2013
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.40
|
5.88
|
735,940
|
|
11/22/2013
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.70
|
7.00
|
7.00
|
5.57
|
556,500
|
|
11/21/2013
|
-0.50 / -6.76%
|
7.60
|
7.70
|
6.90
|
6.90
|
6.90
|
5.49
|
908,090
|
|
11/20/2013
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
5.88
|
636,010
|
|
|