|
Closing price on 2/23/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
14,200 |
| Split-adjusted Price |
4.06 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.60 / -4.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
4.06
|
14,200
|
|
|
2/20/2009
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
4.26
|
3,100
|
|
|
2/19/2009
|
-0.10 / -0.79%
|
12.00
|
13.20
|
12.00
|
12.50
|
12.50
|
4.30
|
13,740
|
|
|
2/18/2009
|
-0.60 / -4.55%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
4.33
|
13,410
|
|
|
2/17/2009
|
-0.60 / -4.35%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.20
|
4.54
|
12,420
|
|
|
2/16/2009
|
-0.50 / -3.50%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.80
|
4.75
|
6,930
|
|
|
2/13/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.92
|
10
|
|
|
2/12/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
4.81
|
3,340
|
|
|
2/11/2009
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
4.75
|
9,880
|
|
|
2/10/2009
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
4.81
|
4,810
|
|
|
2/9/2009
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
4.95
|
2,230
|
|
|
2/6/2009
|
+0.20 / +1.43%
|
14.60
|
14.60
|
13.60
|
14.20
|
14.20
|
4.88
|
1,300
|
|
|
2/5/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
4.81
|
13,380
|
|
|
2/4/2009
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
4.95
|
6,430
|
|
|
2/3/2009
|
-0.70 / -4.64%
|
14.70
|
15.10
|
14.40
|
14.40
|
14.40
|
4.95
|
26,080
|
|
|
2/2/2009
|
-0.70 / -4.43%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.10
|
5.19
|
15,940
|
|
|
1/23/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
5.43
|
9,790
|
|
|
1/22/2009
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.43
|
20
|
|
|
1/21/2009
|
-0.60 / -3.70%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
5.36
|
17,280
|
|
|
1/20/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.57
|
32,130
|
|
|
1/19/2009
|
+0.30 / +1.89%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.20
|
5.57
|
38,170
|
|
|
1/16/2009
|
-0.10 / -0.63%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.90
|
5.47
|
44,050
|
|
|
1/15/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.50
|
104,780
|
|
|
1/14/2009
|
+0.30 / +2.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
5.26
|
21,090
|
|
|
1/13/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
5.16
|
20,100
|
|
|
1/12/2009
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
5.16
|
12,960
|
|
|
1/9/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
5.30
|
110
|
|
|
1/8/2009
|
-0.60 / -3.75%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
5.30
|
23,280
|
|
|
1/7/2009
|
+0.40 / +2.56%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
5.50
|
18,290
|
|
|
1/6/2009
|
+0.70 / +4.70%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
5.36
|
40,960
|
|
|