|
Closing price on 4/21/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
3,617,450 |
| Split-adjusted Price |
7.09 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.09
|
3,617,450
|
|
|
4/20/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.01
|
2,375,291
|
|
|
4/17/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.11
|
7.09
|
8,510
|
|
|
4/16/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
7.01
|
27,600
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.23
|
7.09
|
52,150
|
|
|
4/14/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.31
|
7.09
|
3,490
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
7.18
|
6,450
|
|
|
4/10/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
7.18
|
18,300
|
|
|
4/9/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
7.26
|
23,190
|
|
|
4/8/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
7.18
|
17,060
|
|
|
4/7/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.09
|
31,900
|
|
|
4/6/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.01
|
27,520
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.22
|
7.18
|
9,120
|
|
|
4/2/2015
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.26
|
7.18
|
49,620
|
|
|
4/1/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.16
|
7.01
|
70,750
|
|
|
3/31/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.28
|
7.09
|
7,730
|
|
|
3/30/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.27
|
7.18
|
35,670
|
|
|
3/27/2015
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
7.09
|
34,890
|
|
|
3/26/2015
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.28
|
7.01
|
36,820
|
|
|
3/25/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
7.09
|
15,790
|
|
|
3/24/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
7.26
|
42,950
|
|
|
3/23/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.44
|
58,880
|
|
|
3/20/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.58
|
7.35
|
48,480
|
|
|
3/19/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.60
|
7.35
|
57,210
|
|
|
3/18/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
7.44
|
88,580
|
|
|
3/17/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
7.26
|
124,330
|
|
|
3/16/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
7.44
|
79,320
|
|
|
3/13/2015
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
7.35
|
76,190
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
7.26
|
76,320
|
|
|
3/11/2015
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.26
|
64,390
|
|
|