|
Closing price on 4/16/2012
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
697,310 |
| Split-adjusted Price |
7.54 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.50 / +4.13%
|
12.00
|
12.70
|
11.80
|
12.60
|
12.60
|
7.54
|
697,310
|
|
|
4/13/2012
|
-0.60 / -4.72%
|
12.20
|
12.60
|
12.10
|
12.10
|
12.10
|
7.24
|
683,510
|
|
|
4/12/2012
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
7.60
|
679,460
|
|
|
4/11/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
7.24
|
532,900
|
|
|
4/10/2012
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
6.94
|
803,180
|
|
|
4/9/2012
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
6.64
|
650,060
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
6.34
|
338,810
|
|
|
4/5/2012
|
+0.40 / +3.92%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.60
|
6.34
|
182,980
|
|
|
4/4/2012
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
6.10
|
255,810
|
|
|
4/3/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.70
|
6.40
|
336,970
|
|
|
3/30/2012
|
-0.20 / -1.92%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.20
|
6.10
|
240,620
|
|
|
3/29/2012
|
-0.50 / -4.59%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
6.22
|
361,780
|
|
|
3/28/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
6.52
|
1,276,690
|
|
|
3/27/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
6.70
|
764,370
|
|
|
3/26/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.40
|
39,670
|
|
|
3/23/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.10
|
511,450
|
|
|
3/22/2012
|
+0.40 / +4.26%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
5.86
|
997,480
|
|
|
3/21/2012
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
5.63
|
494,220
|
|
|
3/20/2012
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
5.45
|
183,140
|
|
|
3/19/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.30
|
9.00
|
9.00
|
5.39
|
480,710
|
|
|
3/16/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
5.15
|
481,660
|
|
|
3/15/2012
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
4.91
|
85,130
|
|
|
3/14/2012
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
4.73
|
109,300
|
|
|
3/13/2012
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.80
|
8.10
|
8.10
|
4.85
|
61,570
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
4.79
|
113,310
|
|
|
3/9/2012
|
-0.10 / -1.23%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.00
|
4.79
|
96,930
|
|
|
3/8/2012
|
-0.40 / -4.71%
|
8.40
|
8.70
|
8.10
|
8.10
|
8.10
|
4.85
|
190,330
|
|
|
3/7/2012
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
5.09
|
310,340
|
|
|
3/6/2012
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.90
|
5.33
|
291,550
|
|
|
3/5/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.45
|
153,620
|
|
|