|
Closing price on 3/14/2016
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
132,370 |
| Split-adjusted Price |
5.53 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2016
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
5.53
|
132,370
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
5.44
|
109,140
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.44
|
93,280
|
|
|
3/9/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
5.44
|
249,520
|
|
|
3/8/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.35
|
204,760
|
|
|
3/7/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.25
|
110,190
|
|
|
3/4/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.35
|
160,080
|
|
|
3/3/2016
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.83
|
5.44
|
205,090
|
|
|
3/2/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.35
|
175,350
|
|
|
3/1/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.77
|
5.35
|
122,540
|
|
|
2/29/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.35
|
105,880
|
|
|
2/26/2016
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
5.35
|
92,920
|
|
|
2/25/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.53
|
135,600
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
5.62
|
143,110
|
|
|
2/23/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
5.62
|
137,520
|
|
|
2/22/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
5.71
|
151,560
|
|
|
2/19/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
5.71
|
198,810
|
|
|
2/18/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.32
|
5.80
|
59,960
|
|
|
2/17/2016
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.42
|
5.71
|
72,770
|
|
|
2/16/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
5.98
|
195,350
|
|
|
2/15/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
5.89
|
124,860
|
|
|
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
|
|
|