|
Closing price on 2/5/2009
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
13,380 |
| Split-adjusted Price |
4.81 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2009
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.90
|
5.12
|
18,000
|
|
|
1/2/2009
|
+0.60 / +4.41%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
4.88
|
15,720
|
|
|
12/31/2008
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.30
|
13.60
|
13.60
|
4.68
|
36,700
|
|
|
12/30/2008
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
4.78
|
4,500
|
|
|
12/29/2008
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.71
|
3,590
|
|
|
12/26/2008
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
4.75
|
2,010
|
|
|
12/25/2008
|
-0.20 / -1.46%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.50
|
4.64
|
1,000
|
|
|
12/24/2008
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
4.71
|
1,150
|
|
|
12/23/2008
|
-0.50 / -3.55%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
4.68
|
5,160
|
|
|
12/22/2008
|
+0.30 / +2.17%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
4.85
|
14,500
|
|
|
12/19/2008
|
+0.60 / +4.55%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
4.75
|
9,230
|
|
|
12/18/2008
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
4.54
|
17,030
|
|
|