|
Closing price on 4/28/2011
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
82,810 |
| Split-adjusted Price |
6.88 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.50 / -4.17%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
6.88
|
82,810
|
|
|
4/27/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
7.18
|
40,380
|
|
|
4/26/2011
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.18
|
62,790
|
|
|
4/25/2011
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
7.48
|
73,100
|
|
|
4/22/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.30
|
7.36
|
173,000
|
|
|
4/21/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.10
|
12.50
|
12.50
|
7.48
|
174,150
|
|
|
4/20/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
7.60
|
117,600
|
|
|
4/19/2011
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.80
|
7.66
|
111,780
|
|
|
4/18/2011
|
-0.30 / -2.33%
|
12.60
|
12.90
|
12.40
|
12.60
|
12.60
|
7.54
|
110,340
|
|
|
4/15/2011
|
-0.40 / -3.01%
|
13.30
|
13.40
|
12.90
|
12.90
|
12.90
|
7.72
|
67,580
|
|
|
4/14/2011
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
7.96
|
59,380
|
|
|
4/13/2011
|
+0.10 / +0.75%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
8.02
|
51,170
|
|
|
4/8/2011
|
-0.20 / -1.48%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
7.96
|
46,270
|
|
|
4/7/2011
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
8.08
|
87,190
|
|
|
4/6/2011
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
8.14
|
160,500
|
|
|
4/5/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
7.78
|
138,830
|
|
|
4/4/2011
|
-0.40 / -2.99%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.00
|
7.78
|
74,220
|
|
|
4/1/2011
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
8.02
|
86,200
|
|
|
3/31/2011
|
+0.20 / +1.50%
|
13.50
|
13.80
|
13.30
|
13.50
|
13.50
|
8.08
|
233,520
|
|
|
3/30/2011
|
-0.20 / -1.48%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
7.96
|
115,780
|
|
|
3/29/2011
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.50
|
8.08
|
160,570
|
|
|
3/28/2011
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
8.26
|
134,650
|
|
|
3/25/2011
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
8.38
|
158,540
|
|
|
3/24/2011
|
-0.30 / -2.08%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
8.44
|
117,450
|
|
|
3/23/2011
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.00
|
14.40
|
14.40
|
8.62
|
129,230
|
|
|
3/22/2011
|
-0.60 / -4.00%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.40
|
8.62
|
253,600
|
|
|
3/21/2011
|
-0.80 / -5.06%
|
15.30
|
15.30
|
14.50
|
15.00
|
15.00
|
8.98
|
224,040
|
|
|
3/18/2011
|
+0.30 / +1.94%
|
15.40
|
16.00
|
15.00
|
15.80
|
15.80
|
8.74
|
242,020
|
|
|
3/17/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
8.57
|
442,960
|
|
|
3/16/2011
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
8.18
|
327,350
|
|
|