|
Closing price on 4/17/2008
|
|
| Open |
36.90 |
| High |
38.20 |
| Low |
36.90 |
| Volume |
1,860 |
| Split-adjusted Price |
9.13 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.70 / +1.87%
|
36.90
|
38.20
|
36.90
|
38.20
|
38.20
|
9.13
|
1,860
|
|
|
4/16/2008
|
-0.70 / -1.83%
|
37.50
|
38.80
|
37.50
|
37.50
|
37.50
|
8.96
|
4,180
|
|
|
4/11/2008
|
+0.70 / +1.87%
|
36.80
|
38.20
|
36.80
|
38.20
|
38.20
|
9.13
|
6,170
|
|
|
4/10/2008
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.10
|
37.50
|
37.50
|
8.96
|
10,650
|
|
|
4/9/2008
|
-0.70 / -1.82%
|
39.20
|
39.20
|
37.80
|
37.80
|
37.80
|
9.03
|
1,500
|
|
|
4/8/2008
|
+0.70 / +1.85%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
9.20
|
23,750
|
|
|
4/7/2008
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
9.03
|
4,000
|
|
|
4/4/2008
|
+0.30 / +0.82%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
8.86
|
1,610
|
|
|
4/3/2008
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.79
|
40
|
|
|
4/2/2008
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.72
|
20
|
|
|
4/1/2008
|
+0.30 / +0.84%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.65
|
20
|
|
|
3/31/2008
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.58
|
20
|
|
|
3/28/2008
|
+0.30 / +0.85%
|
35.30
|
35.60
|
35.30
|
35.60
|
35.60
|
8.50
|
90
|
|
|
3/27/2008
|
+0.30 / +0.86%
|
35.00
|
35.30
|
35.00
|
35.30
|
35.30
|
8.43
|
1,600
|
|
|
3/26/2008
|
+1.50 / +4.48%
|
33.10
|
35.00
|
33.00
|
35.00
|
35.00
|
8.36
|
5,050
|
|
|
3/25/2008
|
-1.70 / -4.83%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
8.00
|
7,010
|
|
|
3/24/2008
|
-1.80 / -4.86%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
8.41
|
1,750
|
|
|
3/21/2008
|
-1.40 / -3.65%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
8.84
|
11,090
|
|
|
3/20/2008
|
+1.30 / +3.50%
|
38.90
|
38.90
|
36.10
|
38.40
|
38.40
|
9.17
|
4,700
|
|
|
3/19/2008
|
-1.30 / -3.39%
|
37.10
|
40.00
|
37.10
|
37.10
|
37.10
|
8.86
|
15,760
|
|
|
3/18/2008
|
-2.00 / -4.95%
|
38.40
|
38.60
|
38.40
|
38.40
|
38.40
|
9.17
|
17,950
|
|
|
3/17/2008
|
-2.10 / -4.94%
|
40.40
|
41.00
|
40.40
|
40.40
|
40.40
|
9.65
|
9,750
|
|
|
3/14/2008
|
-2.00 / -4.49%
|
44.50
|
44.50
|
42.50
|
42.50
|
42.50
|
10.15
|
5,920
|
|
|
3/13/2008
|
0.00 / 0.00%
|
43.00
|
46.00
|
43.00
|
44.50
|
44.50
|
10.63
|
1,410
|
|
|
3/12/2008
|
0.00 / 0.00%
|
42.40
|
45.00
|
42.40
|
44.50
|
44.50
|
10.63
|
14,370
|
|
|
3/11/2008
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.00
|
44.50
|
44.50
|
10.63
|
21,070
|
|
|
3/10/2008
|
+0.20 / +0.45%
|
46.50
|
46.50
|
44.50
|
44.50
|
44.50
|
10.63
|
30,170
|
|
|
3/7/2008
|
+2.10 / +4.98%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
10.58
|
15,040
|
|
|
3/6/2008
|
+2.00 / +4.98%
|
40.20
|
42.20
|
40.20
|
42.20
|
42.20
|
10.08
|
4,150
|
|
|
3/5/2008
|
-2.10 / -4.96%
|
40.30
|
40.30
|
40.20
|
40.20
|
40.20
|
9.60
|
12,480
|
|
|