|
Closing price on 2/5/2016
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
91,230 |
| Split-adjusted Price |
5.80 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.29
|
5.80
|
91,230
|
|
|
2/4/2016
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.30
|
5.62
|
67,030
|
|
|
2/3/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.71
|
151,640
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
5.80
|
108,750
|
|
|
2/1/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.34
|
5.80
|
177,010
|
|
|
1/29/2016
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
5.71
|
171,260
|
|
|
1/28/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
5.62
|
123,590
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.31
|
5.71
|
257,370
|
|
|
1/26/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.25
|
5.71
|
139,220
|
|
|
1/25/2016
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.21
|
5.80
|
281,300
|
|
|
1/22/2016
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.77
|
5.44
|
633,140
|
|
|
1/21/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.63
|
5.16
|
217,430
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.65
|
5.16
|
182,080
|
|
|
1/19/2016
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.52
|
5.16
|
183,340
|
|
|
1/18/2016
|
-0.30 / -5.17%
|
5.80
|
5.90
|
5.40
|
5.50
|
5.47
|
4.98
|
271,290
|
|
|
1/15/2016
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.82
|
5.25
|
188,180
|
|
|
1/14/2016
|
-0.20 / -3.28%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.35
|
263,950
|
|
|
1/13/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.97
|
5.53
|
298,270
|
|
|
1/12/2016
|
+0.30 / +5.08%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.96
|
5.62
|
343,510
|
|
|
1/11/2016
|
-0.40 / -6.35%
|
6.10
|
6.40
|
5.90
|
5.90
|
6.14
|
5.35
|
362,510
|
|
|
1/8/2016
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.32
|
5.71
|
305,400
|
|
|
1/7/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.31
|
5.89
|
229,390
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.42
|
5.89
|
381,730
|
|
|
1/5/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.44
|
5.89
|
310,640
|
|
|
1/4/2016
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.61
|
5.98
|
416,140
|
|
|
12/31/2015
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.44
|
6.07
|
294,580
|
|
|
12/30/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.26
|
5.89
|
429,610
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
5.62
|
272,540
|
|
|
12/28/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.62
|
266,410
|
|
|
12/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
5.80
|
120,650
|
|
|