|
Closing price on 3/30/2011
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.20 |
| Volume |
115,780 |
| Split-adjusted Price |
7.96 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-0.20 / -1.48%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
7.96
|
115,780
|
|
|
3/29/2011
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.50
|
8.08
|
160,570
|
|
|
3/28/2011
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
8.26
|
134,650
|
|
|
3/25/2011
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
8.38
|
158,540
|
|
|
3/24/2011
|
-0.30 / -2.08%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
8.44
|
117,450
|
|
|
3/23/2011
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.00
|
14.40
|
14.40
|
8.62
|
129,230
|
|
|
3/22/2011
|
-0.60 / -4.00%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.40
|
8.62
|
253,600
|
|
|
3/21/2011
|
-0.80 / -5.06%
|
15.30
|
15.30
|
14.50
|
15.00
|
15.00
|
8.98
|
224,040
|
|
|
3/18/2011
|
+0.30 / +1.94%
|
15.40
|
16.00
|
15.00
|
15.80
|
15.80
|
8.74
|
242,020
|
|
|
3/17/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
8.57
|
442,960
|
|
|
3/16/2011
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
8.18
|
327,350
|
|
|
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
|
|
|