|
Closing price on 3/5/2010
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
179,900 |
| Split-adjusted Price |
10.27 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2010
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.60
|
20.60
|
20.60
|
8.77
|
90,340
|
|
|
2/3/2010
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.40
|
19.70
|
19.70
|
8.39
|
48,010
|
|
|
2/2/2010
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
8.35
|
92,560
|
|
|
2/1/2010
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.00
|
19.70
|
19.70
|
8.39
|
18,820
|
|
|
1/29/2010
|
+0.10 / +0.51%
|
19.50
|
20.20
|
19.30
|
19.70
|
19.70
|
8.39
|
30,180
|
|
|
1/28/2010
|
-0.50 / -2.49%
|
20.10
|
20.10
|
19.40
|
19.60
|
19.60
|
8.35
|
29,930
|
|
|
1/27/2010
|
-0.70 / -3.37%
|
21.30
|
21.30
|
20.00
|
20.10
|
20.10
|
8.56
|
53,600
|
|
|
1/26/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.86
|
30,420
|
|
|
1/25/2010
|
+0.90 / +4.74%
|
18.40
|
19.90
|
18.40
|
19.90
|
19.90
|
8.48
|
70,540
|
|
|
1/22/2010
|
-0.60 / -3.06%
|
18.90
|
19.60
|
18.90
|
19.00
|
19.00
|
8.09
|
84,770
|
|
|
1/21/2010
|
-1.00 / -4.85%
|
20.00
|
20.60
|
19.60
|
19.60
|
19.60
|
8.35
|
89,970
|
|
|
1/20/2010
|
-0.90 / -4.19%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
8.77
|
169,380
|
|
|
1/19/2010
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
9.16
|
58,650
|
|
|
1/18/2010
|
-1.10 / -4.89%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
9.11
|
157,240
|
|
|