|
Closing price on 5/16/2008
|
|
| Open |
33.20 |
| High |
33.20 |
| Low |
33.20 |
| Volume |
5,720 |
| Split-adjusted Price |
7.93 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
7.93
|
5,720
|
|
|
5/15/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.07
|
20
|
|
|
5/14/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.22
|
10
|
|
|
5/13/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
8.39
|
10
|
|
|
5/12/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.55
|
10
|
|
|
5/9/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.72
|
10
|
|
|
5/8/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.89
|
10
|
|
|
5/7/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
9.05
|
2,220
|
|
|
5/6/2008
|
+0.70 / +1.85%
|
37.20
|
38.60
|
37.20
|
38.60
|
38.60
|
9.22
|
4,130
|
|
|
5/5/2008
|
+0.70 / +1.88%
|
36.50
|
37.90
|
36.50
|
37.90
|
37.90
|
9.05
|
130
|
|
|
4/29/2008
|
+0.70 / +1.92%
|
37.20
|
37.20
|
35.80
|
37.20
|
37.20
|
8.89
|
990
|
|
|
4/28/2008
|
+0.60 / +1.67%
|
35.20
|
36.60
|
35.20
|
36.50
|
36.50
|
8.72
|
2,070
|
|
|
4/25/2008
|
-0.70 / -1.91%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
8.58
|
10,850
|
|
|
4/24/2008
|
-0.60 / -1.61%
|
36.70
|
36.70
|
36.50
|
36.60
|
36.60
|
8.74
|
1,400
|
|
|
4/23/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.89
|
3,580
|
|
|
4/22/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
9.05
|
2,430
|
|
|
4/21/2008
|
+0.40 / +1.05%
|
38.80
|
38.80
|
37.50
|
38.60
|
38.60
|
9.22
|
7,020
|
|
|
4/18/2008
|
0.00 / 0.00%
|
37.60
|
38.20
|
37.50
|
38.20
|
38.20
|
9.13
|
2,270
|
|
|
4/17/2008
|
+0.70 / +1.87%
|
36.90
|
38.20
|
36.90
|
38.20
|
38.20
|
9.13
|
1,860
|
|
|
4/16/2008
|
-0.70 / -1.83%
|
37.50
|
38.80
|
37.50
|
37.50
|
37.50
|
8.96
|
4,180
|
|
|
4/11/2008
|
+0.70 / +1.87%
|
36.80
|
38.20
|
36.80
|
38.20
|
38.20
|
9.13
|
6,170
|
|
|
4/10/2008
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.10
|
37.50
|
37.50
|
8.96
|
10,650
|
|
|
4/9/2008
|
-0.70 / -1.82%
|
39.20
|
39.20
|
37.80
|
37.80
|
37.80
|
9.03
|
1,500
|
|
|
4/8/2008
|
+0.70 / +1.85%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
9.20
|
23,750
|
|
|
4/7/2008
|
+0.70 / +1.89%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
9.03
|
4,000
|
|
|
4/4/2008
|
+0.30 / +0.82%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
8.86
|
1,610
|
|
|
4/3/2008
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.79
|
40
|
|
|
4/2/2008
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.72
|
20
|
|
|
4/1/2008
|
+0.30 / +0.84%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.65
|
20
|
|
|
3/31/2008
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.58
|
20
|
|
|