|
Closing price on 4/25/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
7,050 |
| Split-adjusted Price |
4.89 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
7,050
|
|
|
4/24/2013
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
4.74
|
32,050
|
|
|
4/23/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
140,140
|
|
|
4/22/2013
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.82
|
226,770
|
|
|
4/18/2013
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.66
|
39,270
|
|
|
4/17/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.89
|
37,950
|
|
|
4/16/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
4.74
|
31,030
|
|
|
4/15/2013
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.67
|
16,350
|
|
|
4/12/2013
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
4.74
|
52,540
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
41,340
|
|
|
4/10/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
4.96
|
52,490
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.96
|
36,480
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.96
|
60,900
|
|
|
4/5/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
45,970
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.88
|
71,600
|
|
|
4/3/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.88
|
42,820
|
|
|
4/2/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.96
|
77,500
|
|
|
4/1/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.96
|
54,070
|
|
|
3/29/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
4.88
|
33,240
|
|
|
3/28/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.88
|
38,490
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
19,490
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
44,120
|
|
|
3/25/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
22,470
|
|
|
3/22/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
4.88
|
141,540
|
|
|
3/21/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.10
|
86,660
|
|
|
3/20/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.10
|
27,210
|
|
|
3/19/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.17
|
50,450
|
|
|
3/18/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
5.17
|
62,680
|
|
|
3/15/2013
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
5.24
|
243,130
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
5.03
|
58,010
|
|
|