|
Closing price on 4/28/2014
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
105,760 |
| Split-adjusted Price |
6.52 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.52
|
105,760
|
|
|
4/25/2014
|
+0.20 / +2.47%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
88,650
|
|
|
4/24/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
6.44
|
25,830
|
|
|
4/23/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
6.76
|
168,630
|
|
|
4/22/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
6.76
|
241,100
|
|
|
4/21/2014
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.10
|
6.44
|
201,610
|
|
|
4/18/2014
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
6.76
|
126,370
|
|
|
4/17/2014
|
+0.20 / +2.25%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
7.23
|
78,910
|
|
|
4/16/2014
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.80
|
8.90
|
8.90
|
7.08
|
516,100
|
|
|
4/15/2014
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
7.47
|
155,530
|
|
|
4/14/2014
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
7.79
|
201,370
|
|
|
4/11/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
8.03
|
190,840
|
|
|
4/10/2014
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
7.95
|
199,590
|
|
|
4/8/2014
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
8.19
|
133,310
|
|
|
4/7/2014
|
+0.20 / +2.02%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.03
|
137,090
|
|
|
4/4/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
7.87
|
127,440
|
|
|
4/3/2014
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
8.11
|
283,730
|
|
|
4/2/2014
|
-0.30 / -3.03%
|
9.90
|
10.10
|
9.30
|
9.60
|
9.60
|
7.63
|
453,470
|
|
|
4/1/2014
|
-0.60 / -5.71%
|
10.30
|
10.40
|
9.80
|
9.90
|
9.90
|
7.87
|
786,440
|
|
|
3/31/2014
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.50
|
8.35
|
354,470
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.30
|
10.80
|
10.80
|
8.59
|
452,460
|
|
|
3/27/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.80
|
8.59
|
287,920
|
|
|
3/26/2014
|
-0.60 / -5.41%
|
11.10
|
11.30
|
10.40
|
10.50
|
10.50
|
8.35
|
997,520
|
|
|
3/25/2014
|
+0.20 / +1.83%
|
11.00
|
11.60
|
10.80
|
11.10
|
11.10
|
8.82
|
1,074,950
|
|
|
3/24/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
8.67
|
1,416,160
|
|
|
3/21/2014
|
+0.60 / +6.25%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
8.11
|
688,820
|
|
|
3/20/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
7.63
|
467,160
|
|
|
3/19/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
7.79
|
362,530
|
|
|
3/18/2014
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
7.71
|
406,570
|
|
|
3/17/2014
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.30
|
10.00
|
10.00
|
7.95
|
1,383,550
|
|
|