|
Closing price on 3/5/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
153,620 |
| Split-adjusted Price |
5.45 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.45
|
153,620
|
|
|
3/2/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.70
|
5.21
|
222,490
|
|
|
3/1/2012
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
4.97
|
265,280
|
|
|
2/29/2012
|
-0.20 / -2.44%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.00
|
4.79
|
329,560
|
|
|
2/28/2012
|
-0.40 / -4.65%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
4.91
|
158,610
|
|
|
2/27/2012
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
5.15
|
149,660
|
|
|
2/24/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
4.91
|
262,050
|
|
|
2/23/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
4.73
|
172,440
|
|
|
2/22/2012
|
+0.30 / +4.11%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.60
|
4.55
|
153,930
|
|
|
2/21/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
4.37
|
131,960
|
|
|
2/20/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
4.37
|
61,720
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.19
|
52,270
|
|
|
2/16/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.19
|
49,800
|
|
|
2/15/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.07
|
59,320
|
|
|
2/14/2012
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.13
|
69,100
|
|
|
2/13/2012
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.01
|
45,180
|
|
|
2/10/2012
|
-0.30 / -4.11%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
4.19
|
145,800
|
|
|
2/9/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
4.37
|
48,490
|
|
|
2/8/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
4.37
|
68,060
|
|
|
2/7/2012
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
4.37
|
22,650
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
4.31
|
35,460
|
|
|
2/3/2012
|
-0.30 / -4.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
4.31
|
212,260
|
|
|
2/2/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.49
|
169,130
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
4.31
|
80,140
|
|
|
1/31/2012
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
4.31
|
123,000
|
|
|
1/30/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
6.80
|
7.30
|
7.30
|
4.37
|
45,610
|
|
|
1/20/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.25
|
33,480
|
|
|
1/19/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
4.19
|
151,310
|
|
|
1/18/2012
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
4.01
|
115,510
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.89
|
33,370
|
|
|