|
Closing price on 3/15/2011
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
184,040 |
| Split-adjusted Price |
7.80 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
+0.10 / +0.71%
|
14.00
|
14.70
|
13.90
|
14.10
|
14.10
|
7.80
|
184,040
|
|
|
3/14/2011
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.70
|
14.00
|
14.00
|
7.74
|
355,360
|
|
|
3/11/2011
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.96
|
70,920
|
|
|
3/10/2011
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
7.63
|
292,960
|
|
|
3/9/2011
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
7.30
|
97,840
|
|
|
3/8/2011
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
7.63
|
69,690
|
|
|
3/7/2011
|
-0.30 / -2.11%
|
13.70
|
14.30
|
13.70
|
13.90
|
13.90
|
7.69
|
48,510
|
|
|
3/4/2011
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.50
|
14.20
|
14.20
|
7.60
|
213,980
|
|
|
3/3/2011
|
-0.70 / -4.76%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.00
|
7.50
|
259,550
|
|
|
3/2/2011
|
-0.70 / -4.55%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
7.87
|
228,640
|
|
|
3/1/2011
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.40
|
8.25
|
131,280
|
|
|
2/28/2011
|
-0.30 / -1.86%
|
16.20
|
16.40
|
15.80
|
15.80
|
15.80
|
8.46
|
183,130
|
|
|
2/25/2011
|
+0.30 / +1.90%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.10
|
8.62
|
79,980
|
|
|
2/24/2011
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.80
|
8.46
|
180,100
|
|
|
2/23/2011
|
+0.20 / +1.26%
|
16.30
|
16.40
|
15.80
|
16.10
|
16.10
|
8.62
|
181,490
|
|
|
2/22/2011
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
8.51
|
390,770
|
|
|
2/21/2011
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
8.94
|
306,910
|
|
|
2/18/2011
|
-0.90 / -4.89%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
9.37
|
513,700
|
|
|
2/17/2011
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
9.85
|
84,590
|
|
|
2/16/2011
|
+0.20 / +1.08%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
10.01
|
158,570
|
|
|
2/15/2011
|
-0.30 / -1.60%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.50
|
9.91
|
99,470
|
|
|
2/14/2011
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.80
|
18.80
|
18.80
|
10.07
|
117,770
|
|
|
2/11/2011
|
-0.10 / -0.53%
|
19.10
|
19.30
|
18.80
|
18.90
|
18.90
|
10.12
|
98,310
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.90
|
19.00
|
19.00
|
10.17
|
61,550
|
|
|
2/9/2011
|
-0.20 / -1.04%
|
19.20
|
19.60
|
18.90
|
19.00
|
19.00
|
10.17
|
104,910
|
|
|
2/8/2011
|
+0.30 / +1.59%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
10.28
|
41,500
|
|
|
1/28/2011
|
-0.10 / -0.53%
|
19.20
|
19.30
|
18.90
|
18.90
|
18.90
|
10.12
|
171,120
|
|
|
1/27/2011
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.00
|
10.17
|
91,980
|
|
|
1/26/2011
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
18.80
|
18.80
|
10.07
|
94,560
|
|
|
1/25/2011
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.70
|
10.01
|
114,400
|
|
|