|
Closing price on 5/15/2014
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
402,380 |
| Split-adjusted Price |
5.25 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
5.25
|
402,380
|
|
|
5/14/2014
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
5.25
|
144,110
|
|
|
5/13/2014
|
-0.40 / -5.97%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
5.01
|
308,940
|
|
|
5/12/2014
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
5.33
|
140,720
|
|
|
5/9/2014
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.80
|
7.20
|
7.20
|
5.72
|
136,150
|
|
|
5/8/2014
|
-0.50 / -6.49%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
5.72
|
203,570
|
|
|
5/7/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.12
|
85,090
|
|
|
5/6/2014
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
6.20
|
396,990
|
|
|
5/5/2014
|
-0.40 / -4.76%
|
8.50
|
8.50
|
7.90
|
8.00
|
8.00
|
6.36
|
119,580
|
|
|
4/29/2014
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
6.68
|
62,340
|
|
|
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
|
|
|