|
Closing price on 3/21/2018
|
|
| Open |
5.90 |
| High |
6.15 |
| Low |
5.90 |
| Volume |
428,840 |
| Split-adjusted Price |
6.10 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
+0.20 / +3.39%
|
5.90
|
6.15
|
5.90
|
6.10
|
6.00
|
6.10
|
428,840
|
|
|
3/20/2018
|
-0.05 / -0.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
132,280
|
|
|
3/19/2018
|
0.00 / 0.00%
|
5.95
|
6.00
|
5.90
|
5.95
|
6.00
|
5.95
|
137,500
|
|
|
3/16/2018
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.95
|
5.95
|
5.98
|
5.95
|
207,100
|
|
|
3/15/2018
|
-0.09 / -1.48%
|
6.05
|
6.05
|
5.86
|
6.00
|
6.04
|
6.00
|
260,880
|
|
|
3/14/2018
|
-0.01 / -0.16%
|
6.05
|
6.09
|
6.00
|
6.09
|
6.04
|
6.09
|
278,090
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
246,000
|
|
|
3/12/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
17,310
|
|
|
3/9/2018
|
-0.12 / -1.96%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.13
|
6.00
|
32,000
|
|
|
3/8/2018
|
-0.07 / -1.13%
|
6.24
|
6.24
|
5.95
|
6.12
|
6.17
|
6.12
|
387,500
|
|
|
3/7/2018
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.00
|
6.19
|
6.15
|
6.19
|
400,740
|
|
|
3/6/2018
|
+0.04 / +0.65%
|
6.16
|
6.24
|
6.15
|
6.20
|
6.20
|
6.20
|
393,370
|
|
|
3/5/2018
|
+0.11 / +1.82%
|
6.00
|
6.16
|
6.00
|
6.16
|
6.04
|
6.16
|
430,300
|
|
|
3/2/2018
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.80
|
6.05
|
5.99
|
6.05
|
400,240
|
|
|
3/1/2018
|
+0.05 / +0.83%
|
6.00
|
6.08
|
5.63
|
6.05
|
5.99
|
6.05
|
499,800
|
|
|
2/28/2018
|
0.00 / 0.00%
|
5.91
|
6.00
|
5.91
|
6.00
|
5.99
|
6.00
|
416,720
|
|
|
2/27/2018
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.03
|
6.00
|
428,710
|
|
|
2/26/2018
|
-0.07 / -1.15%
|
6.07
|
6.10
|
5.90
|
6.00
|
6.03
|
6.00
|
413,750
|
|
|
2/23/2018
|
-0.03 / -0.49%
|
6.10
|
6.10
|
6.07
|
6.07
|
6.09
|
6.07
|
375,540
|
|
|
2/22/2018
|
-0.01 / -0.16%
|
6.15
|
6.15
|
5.91
|
6.10
|
6.08
|
6.10
|
471,870
|
|
|
2/21/2018
|
+0.11 / +1.83%
|
5.84
|
6.15
|
5.84
|
6.11
|
6.11
|
6.11
|
91,430
|
|
|
2/13/2018
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.00
|
6.04
|
6.00
|
293,494
|
|
|
2/12/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.99
|
6.00
|
6.01
|
6.00
|
208,134
|
|
|
2/9/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.59
|
6.00
|
5.98
|
6.00
|
20,740
|
|
|
2/8/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
618,470
|
|
|
2/7/2018
|
0.00 / 0.00%
|
6.12
|
6.16
|
6.08
|
6.10
|
6.13
|
6.10
|
405,220
|
|
|
2/6/2018
|
-0.12 / -1.93%
|
6.20
|
6.20
|
5.79
|
6.10
|
5.83
|
6.10
|
428,640
|
|
|
2/5/2018
|
+0.01 / +0.16%
|
6.60
|
6.60
|
6.00
|
6.22
|
6.32
|
6.22
|
19,470
|
|
|
2/2/2018
|
-0.04 / -0.64%
|
6.20
|
6.23
|
6.00
|
6.21
|
6.08
|
6.21
|
30,240
|
|
|
2/1/2018
|
+0.20 / +3.31%
|
6.10
|
6.25
|
6.07
|
6.25
|
6.12
|
6.25
|
40,200
|
|
|