|
Closing price on 3/29/2013
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
33,240 |
| Split-adjusted Price |
4.88 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
4.88
|
33,240
|
|
|
3/28/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.88
|
38,490
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
19,490
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
44,120
|
|
|
3/25/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
22,470
|
|
|
3/22/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
4.88
|
141,540
|
|
|
3/21/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.10
|
86,660
|
|
|
3/20/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.10
|
27,210
|
|
|
3/19/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.17
|
50,450
|
|
|
3/18/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
5.17
|
62,680
|
|
|
3/15/2013
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
5.24
|
243,130
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
5.03
|
58,010
|
|
|
3/13/2013
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
5.03
|
74,240
|
|
|
3/12/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
5.10
|
46,460
|
|
|
3/11/2013
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
5.10
|
150,540
|
|
|
3/8/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.88
|
121,120
|
|
|
3/7/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.81
|
49,290
|
|
|
3/6/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
4.88
|
97,660
|
|
|
3/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
4.81
|
95,640
|
|
|
3/4/2013
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
4.81
|
216,090
|
|
|
3/1/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
4.96
|
109,610
|
|
|
2/28/2013
|
+0.20 / +2.99%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.96
|
291,010
|
|
|
2/27/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
4.81
|
108,130
|
|
|
2/26/2013
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.81
|
119,080
|
|
|
2/25/2013
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
5.03
|
115,890
|
|
|
2/22/2013
|
-0.30 / -4.29%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.70
|
4.81
|
150,540
|
|
|
2/21/2013
|
-0.50 / -6.67%
|
7.50
|
8.00
|
7.00
|
7.00
|
7.00
|
5.03
|
408,520
|
|
|
2/20/2013
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
5.39
|
160,930
|
|
|
2/19/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
5.31
|
166,870
|
|
|
2/18/2013
|
+0.30 / +4.29%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
5.24
|
109,490
|
|
|