|
Closing price on 3/25/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
45,240 |
| Split-adjusted Price |
10.39 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
10.39
|
45,240
|
|
|
3/24/2010
|
+0.60 / +3.14%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
10.55
|
47,620
|
|
|
3/23/2010
|
-0.50 / -2.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.10
|
10.23
|
108,110
|
|
|
3/22/2010
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
10.50
|
83,260
|
|
|
3/19/2010
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
10.55
|
66,400
|
|
|
3/18/2010
|
+0.60 / +3.11%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
10.66
|
74,060
|
|
|
3/17/2010
|
-0.80 / -3.98%
|
20.10
|
20.30
|
19.30
|
19.30
|
19.30
|
10.33
|
138,620
|
|
|
3/16/2010
|
-3.10 / -13.36%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
10.76
|
250,610
|
|
|
3/15/2010
|
+0.30 / +1.31%
|
23.30
|
23.30
|
22.90
|
23.20
|
23.20
|
10.63
|
370,940
|
|
|
3/12/2010
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.20
|
22.90
|
22.90
|
10.50
|
150,060
|
|
|
3/11/2010
|
+0.50 / +2.24%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.80
|
10.45
|
214,410
|
|
|
3/10/2010
|
-1.10 / -4.70%
|
22.50
|
22.90
|
22.10
|
22.30
|
22.30
|
10.22
|
233,000
|
|
|
3/9/2010
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.80
|
23.40
|
23.40
|
10.72
|
225,210
|
|
|
3/8/2010
|
+1.00 / +4.46%
|
23.40
|
23.40
|
22.60
|
23.40
|
23.40
|
10.72
|
260,950
|
|
|
3/5/2010
|
+1.00 / +4.67%
|
21.50
|
22.40
|
21.20
|
22.40
|
22.40
|
10.27
|
179,900
|
|
|
3/4/2010
|
+1.00 / +4.90%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.40
|
9.81
|
281,830
|
|
|
3/3/2010
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
9.35
|
110,190
|
|
|
3/2/2010
|
-0.10 / -0.49%
|
20.20
|
20.60
|
20.10
|
20.20
|
20.20
|
9.26
|
63,340
|
|
|
3/1/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.30
|
9.30
|
73,920
|
|
|
2/26/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
9.30
|
41,420
|
|
|
2/25/2010
|
-0.90 / -4.25%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
9.30
|
79,960
|
|
|
2/24/2010
|
+0.40 / +1.92%
|
20.60
|
21.20
|
20.60
|
21.20
|
21.20
|
9.03
|
59,430
|
|
|
2/23/2010
|
-0.70 / -3.26%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
8.86
|
89,810
|
|
|
2/22/2010
|
+0.20 / +0.94%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.50
|
9.16
|
78,300
|
|
|
2/12/2010
|
+0.40 / +1.91%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.30
|
9.07
|
65,870
|
|
|
2/11/2010
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.90
|
60,200
|
|
|
2/10/2010
|
+0.40 / +1.94%
|
21.10
|
21.20
|
20.60
|
21.00
|
21.00
|
8.94
|
77,670
|
|
|
2/9/2010
|
-0.20 / -0.96%
|
20.40
|
20.70
|
20.30
|
20.60
|
20.60
|
8.77
|
84,520
|
|
|
2/8/2010
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.10
|
20.80
|
20.80
|
8.86
|
62,900
|
|
|
2/5/2010
|
+0.20 / +0.97%
|
20.50
|
21.00
|
20.30
|
20.80
|
20.80
|
8.86
|
148,090
|
|
|