|
Closing price on 4/5/2016
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
170,210 |
| Split-adjusted Price |
5.71 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
5.71
|
170,210
|
|
|
4/4/2016
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
5.80
|
213,530
|
|
|
4/1/2016
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.62
|
148,430
|
|
|
3/31/2016
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.54
|
5.80
|
195,690
|
|
|
3/30/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
6.07
|
174,470
|
|
|
3/29/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
6.16
|
168,820
|
|
|
3/28/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
6.34
|
232,810
|
|
|
3/25/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.16
|
142,340
|
|
|
3/24/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
6.34
|
146,090
|
|
|
3/23/2016
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
6.25
|
272,970
|
|
|
3/22/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
5.89
|
142,300
|
|
|
3/21/2016
|
-0.40 / -5.80%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.61
|
5.89
|
152,390
|
|
|
3/18/2016
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
6.25
|
251,790
|
|
|
3/17/2016
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.50
|
5.98
|
414,900
|
|
|
3/16/2016
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.08
|
5.62
|
237,680
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
5.53
|
830,810
|
|
|
3/14/2016
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
5.53
|
132,370
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
5.44
|
109,140
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.44
|
93,280
|
|
|
3/9/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
5.44
|
249,520
|
|
|
3/8/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.35
|
204,760
|
|
|
3/7/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.25
|
110,190
|
|
|
3/4/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.35
|
160,080
|
|
|
3/3/2016
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.83
|
5.44
|
205,090
|
|
|
3/2/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.35
|
175,350
|
|
|
3/1/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.77
|
5.35
|
122,540
|
|
|
2/29/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.35
|
105,880
|
|
|
2/26/2016
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
5.35
|
92,920
|
|
|
2/25/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.53
|
135,600
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
5.62
|
143,110
|
|
|