|
Closing price on 3/23/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
24,920 |
| Split-adjusted Price |
4.57 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2009
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
4.57
|
24,920
|
|
|
3/20/2009
|
+0.30 / +2.19%
|
13.30
|
14.20
|
13.30
|
14.00
|
14.00
|
4.81
|
70,110
|
|
|
3/19/2009
|
-0.70 / -4.86%
|
14.90
|
14.90
|
13.70
|
13.70
|
13.70
|
4.71
|
151,940
|
|
|
3/18/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.95
|
51,150
|
|
|
3/17/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.75
|
7,910
|
|
|
3/16/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.54
|
2,450
|
|
|
3/13/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
4.33
|
91,820
|
|
|
3/12/2009
|
-0.50 / -4.00%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
4.13
|
27,550
|
|
|
3/11/2009
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
4.30
|
19,190
|
|
|
3/10/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.20
|
26,090
|
|
|
3/9/2009
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
4.02
|
48,350
|
|
|
3/6/2009
|
-0.50 / -4.27%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.20
|
3.85
|
76,750
|
|
|
3/5/2009
|
+0.10 / +0.86%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
4.02
|
28,850
|
|
|
3/4/2009
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
3.99
|
13,310
|
|
|
3/3/2009
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
3.92
|
52,280
|
|
|
3/2/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.13
|
1,030
|
|
|
2/27/2009
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
4.06
|
5,310
|
|
|
2/26/2009
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
4.06
|
17,740
|
|
|
2/25/2009
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
3.99
|
14,090
|
|
|
2/24/2009
|
-0.50 / -4.24%
|
11.30
|
12.20
|
11.30
|
11.30
|
11.30
|
3.89
|
22,100
|
|
|
2/23/2009
|
-0.60 / -4.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
4.06
|
14,200
|
|
|
2/20/2009
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
4.26
|
3,100
|
|
|
2/19/2009
|
-0.10 / -0.79%
|
12.00
|
13.20
|
12.00
|
12.50
|
12.50
|
4.30
|
13,740
|
|
|
2/18/2009
|
-0.60 / -4.55%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
4.33
|
13,410
|
|
|
2/17/2009
|
-0.60 / -4.35%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.20
|
4.54
|
12,420
|
|
|
2/16/2009
|
-0.50 / -3.50%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.80
|
4.75
|
6,930
|
|
|
2/13/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.92
|
10
|
|
|
2/12/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
4.81
|
3,340
|
|
|
2/11/2009
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
4.75
|
9,880
|
|
|
2/10/2009
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
4.81
|
4,810
|
|
|