|
Closing price on 3/5/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
237,440 |
| Split-adjusted Price |
6.84 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
6.84
|
237,440
|
|
|
3/4/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
6.76
|
439,060
|
|
|
3/3/2014
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
6.60
|
376,910
|
|
|
2/28/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
290,330
|
|
|
2/27/2014
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
6.84
|
395,060
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.00
|
313,210
|
|
|
2/25/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
7.00
|
453,560
|
|
|
2/24/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
7.00
|
511,530
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.60
|
8.60
|
6.84
|
370,190
|
|
|
2/20/2014
|
-0.60 / -6.52%
|
9.10
|
9.20
|
8.60
|
8.60
|
8.60
|
6.84
|
1,302,170
|
|
|
2/19/2014
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
7.31
|
968,390
|
|
|
2/18/2014
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.16
|
1,452,730
|
|
|
2/17/2014
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
6.76
|
649,420
|
|
|
2/14/2014
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.36
|
1,215,170
|
|
|
2/13/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.96
|
466,590
|
|
|
2/12/2014
|
+0.30 / +4.17%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
5.96
|
308,200
|
|
|
2/11/2014
|
-0.40 / -5.26%
|
7.60
|
7.80
|
7.20
|
7.20
|
7.20
|
5.72
|
558,640
|
|
|
2/10/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.04
|
287,440
|
|
|
2/7/2014
|
+0.40 / +5.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
6.04
|
968,920
|
|
|
2/6/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
5.72
|
201,820
|
|
|
1/27/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.64
|
95,690
|
|
|
1/24/2014
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.49
|
98,500
|
|
|
1/23/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.57
|
89,620
|
|
|
1/22/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
5.64
|
184,400
|
|
|
1/21/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
5.64
|
261,060
|
|
|
1/20/2014
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
5.49
|
245,650
|
|
|
1/17/2014
|
-0.20 / -2.74%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
5.64
|
350,200
|
|
|
1/16/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
5.80
|
309,850
|
|
|
1/15/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
5.80
|
166,860
|
|
|
1/14/2014
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.00
|
7.40
|
7.40
|
5.88
|
749,140
|
|
|