|
Closing price on 3/10/2015
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
18,120 |
| Split-adjusted Price |
7.52 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
7.52
|
18,120
|
|
|
3/9/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
7.35
|
52,660
|
|
|
3/6/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.52
|
32,230
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
7.69
|
69,820
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
7.69
|
19,900
|
|
|
3/3/2015
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
7.69
|
86,710
|
|
|
3/2/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.52
|
4,380
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
7.52
|
7,300
|
|
|
2/26/2015
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
7.52
|
16,970
|
|
|
2/25/2015
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
7.35
|
13,830
|
|
|
2/24/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.61
|
8,700
|
|
|
2/13/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
7.52
|
12,310
|
|
|
2/12/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
7.61
|
57,530
|
|
|
2/11/2015
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.61
|
156,130
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
7.52
|
69,160
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
243,120
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.52
|
200,270
|
|
|
2/5/2015
|
+0.30 / +3.53%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
38,550
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
7.26
|
43,520
|
|
|
2/3/2015
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
7.26
|
66,780
|
|
|
2/2/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
54,080
|
|
|
1/30/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
7.61
|
48,070
|
|
|
1/29/2015
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
7.52
|
92,620
|
|
|
1/28/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
7.78
|
82,850
|
|
|
1/27/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
7.69
|
248,480
|
|
|
1/26/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.69
|
274,390
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
7.69
|
72,660
|
|
|
1/22/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
7.69
|
49,540
|
|
|
1/21/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
7.52
|
71,130
|
|
|
1/20/2015
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
7.44
|
62,940
|
|
|