|
Closing price on 2/9/2010
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
84,520 |
| Split-adjusted Price |
8.77 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2010
|
-0.20 / -0.96%
|
20.40
|
20.70
|
20.30
|
20.60
|
20.60
|
8.77
|
84,520
|
|
|
2/8/2010
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.10
|
20.80
|
20.80
|
8.86
|
62,900
|
|
|
2/5/2010
|
+0.20 / +0.97%
|
20.50
|
21.00
|
20.30
|
20.80
|
20.80
|
8.86
|
148,090
|
|
|
2/4/2010
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.60
|
20.60
|
20.60
|
8.77
|
90,340
|
|
|
2/3/2010
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.40
|
19.70
|
19.70
|
8.39
|
48,010
|
|
|
2/2/2010
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
8.35
|
92,560
|
|
|
2/1/2010
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.00
|
19.70
|
19.70
|
8.39
|
18,820
|
|
|
1/29/2010
|
+0.10 / +0.51%
|
19.50
|
20.20
|
19.30
|
19.70
|
19.70
|
8.39
|
30,180
|
|
|
1/28/2010
|
-0.50 / -2.49%
|
20.10
|
20.10
|
19.40
|
19.60
|
19.60
|
8.35
|
29,930
|
|
|
1/27/2010
|
-0.70 / -3.37%
|
21.30
|
21.30
|
20.00
|
20.10
|
20.10
|
8.56
|
53,600
|
|
|
1/26/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.86
|
30,420
|
|
|
1/25/2010
|
+0.90 / +4.74%
|
18.40
|
19.90
|
18.40
|
19.90
|
19.90
|
8.48
|
70,540
|
|
|
1/22/2010
|
-0.60 / -3.06%
|
18.90
|
19.60
|
18.90
|
19.00
|
19.00
|
8.09
|
84,770
|
|
|
1/21/2010
|
-1.00 / -4.85%
|
20.00
|
20.60
|
19.60
|
19.60
|
19.60
|
8.35
|
89,970
|
|
|
1/20/2010
|
-0.90 / -4.19%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
8.77
|
169,380
|
|
|
1/19/2010
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
9.16
|
58,650
|
|
|
1/18/2010
|
-1.10 / -4.89%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
9.11
|
157,240
|
|
|
1/15/2010
|
-0.70 / -3.02%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.50
|
9.58
|
71,240
|
|
|
1/14/2010
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.20
|
23.20
|
23.20
|
9.88
|
102,220
|
|
|
1/13/2010
|
+0.30 / +1.31%
|
23.40
|
23.40
|
21.80
|
23.20
|
23.20
|
9.88
|
220,060
|
|
|
1/12/2010
|
-0.30 / -1.29%
|
23.20
|
24.30
|
22.90
|
22.90
|
22.90
|
9.75
|
446,690
|
|
|
1/11/2010
|
+0.20 / +0.87%
|
23.00
|
24.00
|
22.50
|
23.20
|
23.20
|
9.88
|
132,010
|
|
|
1/8/2010
|
-0.10 / -0.43%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
9.80
|
330,030
|
|
|
1/7/2010
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
9.84
|
285,040
|
|
|
1/6/2010
|
-0.60 / -2.65%
|
21.80
|
22.80
|
21.80
|
22.00
|
22.00
|
9.37
|
172,290
|
|
|
1/5/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.50
|
22.60
|
22.60
|
9.62
|
329,440
|
|
|
1/4/2010
|
+1.00 / +4.63%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.60
|
9.62
|
116,200
|
|
|
12/31/2009
|
-0.20 / -0.92%
|
22.50
|
22.50
|
21.50
|
21.60
|
21.60
|
9.20
|
101,340
|
|
|
12/30/2009
|
+1.00 / +4.81%
|
21.40
|
21.80
|
20.90
|
21.80
|
21.80
|
9.28
|
216,700
|
|
|
12/29/2009
|
+0.90 / +4.52%
|
20.70
|
20.80
|
20.20
|
20.80
|
20.80
|
8.86
|
329,750
|
|
|