|
Closing price on 3/4/2013
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
216,090 |
| Split-adjusted Price |
4.81 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
5.03
|
85,850
|
|
|
2/7/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.03
|
73,340
|
|
|
2/6/2013
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
4.88
|
55,380
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.81
|
33,070
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.81
|
114,790
|
|
|
2/1/2013
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.81
|
169,520
|
|
|
1/31/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
4.88
|
140,130
|
|
|
1/30/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
5.03
|
94,840
|
|
|
1/29/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
5.03
|
32,930
|
|
|
1/28/2013
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.03
|
295,570
|
|
|
1/25/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
4.88
|
319,840
|
|
|
1/24/2013
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
4.81
|
99,480
|
|
|
1/23/2013
|
-0.20 / -3.03%
|
6.60
|
6.90
|
6.40
|
6.40
|
6.40
|
4.60
|
175,040
|
|
|
1/22/2013
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
4.74
|
173,490
|
|
|
1/21/2013
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
5.03
|
38,260
|
|
|
1/18/2013
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.80
|
6.90
|
6.90
|
4.96
|
249,930
|
|
|
1/17/2013
|
-0.50 / -6.85%
|
7.30
|
7.40
|
6.80
|
6.80
|
6.80
|
4.88
|
157,600
|
|
|
1/16/2013
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.30
|
5.24
|
350,970
|
|
|
1/15/2013
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
5.17
|
187,110
|
|
|