|
Closing price on 4/16/2010
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.20 |
| Volume |
313,430 |
| Split-adjusted Price |
10.82 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2010
|
-0.50 / -2.42%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.20
|
10.82
|
313,430
|
|
|
4/15/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
11.08
|
348,000
|
|
|
4/14/2010
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
10.60
|
177,140
|
|
|
4/13/2010
|
-1.00 / -4.72%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.20
|
10.82
|
166,330
|
|
|
4/12/2010
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.35
|
457,870
|
|
|
4/9/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
11.30
|
502,050
|
|
|
4/8/2010
|
+0.90 / +4.69%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
10.76
|
459,570
|
|
|
4/7/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
10.28
|
113,350
|
|
|
4/6/2010
|
-0.20 / -1.03%
|
19.30
|
19.90
|
19.20
|
19.20
|
19.20
|
10.28
|
73,400
|
|
|
4/5/2010
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.40
|
19.40
|
10.39
|
51,860
|
|
|
4/2/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
10.33
|
63,880
|
|
|
4/1/2010
|
+0.90 / +4.89%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
10.33
|
63,330
|
|
|
3/31/2010
|
-0.60 / -3.16%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.40
|
9.85
|
38,540
|
|
|
3/30/2010
|
-0.20 / -1.04%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.00
|
10.17
|
59,350
|
|
|
3/29/2010
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
10.28
|
28,990
|
|
|
3/26/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
10.33
|
46,840
|
|
|
3/25/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
10.39
|
45,240
|
|
|
3/24/2010
|
+0.60 / +3.14%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
10.55
|
47,620
|
|
|
3/23/2010
|
-0.50 / -2.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.10
|
10.23
|
108,110
|
|
|
3/22/2010
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
10.50
|
83,260
|
|
|
3/19/2010
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
10.55
|
66,400
|
|
|
3/18/2010
|
+0.60 / +3.11%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
10.66
|
74,060
|
|
|
3/17/2010
|
-0.80 / -3.98%
|
20.10
|
20.30
|
19.30
|
19.30
|
19.30
|
10.33
|
138,620
|
|
|
3/16/2010
|
-3.10 / -13.36%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
10.76
|
250,610
|
|
|
3/15/2010
|
+0.30 / +1.31%
|
23.30
|
23.30
|
22.90
|
23.20
|
23.20
|
10.63
|
370,940
|
|
|
3/12/2010
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.20
|
22.90
|
22.90
|
10.50
|
150,060
|
|
|
3/11/2010
|
+0.50 / +2.24%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.80
|
10.45
|
214,410
|
|
|
3/10/2010
|
-1.10 / -4.70%
|
22.50
|
22.90
|
22.10
|
22.30
|
22.30
|
10.22
|
233,000
|
|
|
3/9/2010
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.80
|
23.40
|
23.40
|
10.72
|
225,210
|
|
|
3/8/2010
|
+1.00 / +4.46%
|
23.40
|
23.40
|
22.60
|
23.40
|
23.40
|
10.72
|
260,950
|
|
|