|
Closing price on 4/7/2014
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
137,090 |
| Split-adjusted Price |
8.03 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2014
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
7.47
|
635,040
|
|
|
3/13/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
7.39
|
321,510
|
|
|
3/12/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
7.31
|
598,020
|
|
|
3/11/2014
|
+0.20 / +2.20%
|
9.20
|
9.60
|
9.10
|
9.30
|
9.30
|
7.39
|
1,131,930
|
|
|
3/10/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
7.23
|
617,200
|
|
|
3/7/2014
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.60
|
9.10
|
9.10
|
7.23
|
936,360
|
|
|
3/6/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
275,470
|
|
|
3/5/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
6.84
|
237,440
|
|
|
3/4/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
6.76
|
439,060
|
|
|
3/3/2014
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
6.60
|
376,910
|
|
|
2/28/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
290,330
|
|
|
2/27/2014
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
6.84
|
395,060
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.00
|
313,210
|
|
|
2/25/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
7.00
|
453,560
|
|
|