|
Closing price on 4/20/2009
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
84,320 |
| Split-adjusted Price |
4.37 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
-0.60 / -4.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.37
|
84,320
|
|
|
4/17/2009
|
-0.60 / -4.62%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.40
|
4.59
|
148,840
|
|
|
4/16/2009
|
-0.40 / -2.99%
|
13.40
|
13.60
|
12.90
|
13.00
|
13.00
|
4.81
|
110,580
|
|
|
4/15/2009
|
-0.70 / -4.96%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
4.96
|
64,700
|
|
|
4/14/2009
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
5.22
|
115,770
|
|
|
4/13/2009
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
5.26
|
314,590
|
|
|
4/10/2009
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
5.04
|
147,360
|
|
|
4/9/2009
|
-0.10 / -0.71%
|
14.30
|
14.50
|
13.80
|
14.00
|
14.00
|
4.81
|
105,220
|
|
|
4/8/2009
|
-0.70 / -4.73%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
4.85
|
83,000
|
|
|
4/7/2009
|
-0.20 / -1.33%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.80
|
5.09
|
82,490
|
|
|
4/3/2009
|
+0.30 / +2.04%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
5.16
|
109,130
|
|
|
4/2/2009
|
+0.60 / +4.26%
|
14.60
|
14.80
|
14.10
|
14.70
|
14.70
|
5.06
|
139,940
|
|
|
4/1/2009
|
+0.40 / +2.92%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
4.85
|
37,670
|
|
|
3/31/2009
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
4.71
|
18,200
|
|
|
3/30/2009
|
+0.10 / +0.72%
|
13.60
|
14.20
|
13.50
|
13.90
|
13.90
|
4.78
|
59,700
|
|
|
3/27/2009
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
4.75
|
66,730
|
|
|
3/26/2009
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
4.64
|
33,390
|
|
|
3/25/2009
|
-0.10 / -0.72%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
4.75
|
37,070
|
|
|
3/24/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
4.78
|
37,920
|
|
|
3/23/2009
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
4.57
|
24,920
|
|
|
3/20/2009
|
+0.30 / +2.19%
|
13.30
|
14.20
|
13.30
|
14.00
|
14.00
|
4.81
|
70,110
|
|
|
3/19/2009
|
-0.70 / -4.86%
|
14.90
|
14.90
|
13.70
|
13.70
|
13.70
|
4.71
|
151,940
|
|
|
3/18/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.95
|
51,150
|
|
|
3/17/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.75
|
7,910
|
|
|
3/16/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.54
|
2,450
|
|
|
3/13/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
4.33
|
91,820
|
|
|
3/12/2009
|
-0.50 / -4.00%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
4.13
|
27,550
|
|
|
3/11/2009
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
4.30
|
19,190
|
|
|
3/10/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.20
|
26,090
|
|
|
3/9/2009
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
4.02
|
48,350
|
|
|