|
Closing price on 5/19/2015
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
72,560 |
| Split-adjusted Price |
6.15 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
6.15
|
72,560
|
|
|
5/18/2015
|
-0.10 / -1.37%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.04
|
6.15
|
60,780
|
|
|
5/15/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.14
|
6.24
|
47,500
|
|
|
5/14/2015
|
+0.20 / +2.82%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.05
|
6.24
|
86,070
|
|
|
5/13/2015
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.01
|
6.07
|
95,780
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.14
|
6.15
|
45,240
|
|
|
5/11/2015
|
-0.40 / -5.26%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.30
|
6.15
|
44,660
|
|
|
5/8/2015
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
6.50
|
193,120
|
|
|
5/7/2015
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.51
|
6.58
|
74,140
|
|
|
5/6/2015
|
-0.10 / -1.30%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.43
|
6.50
|
235,200
|
|
|
5/5/2015
|
+0.40 / +5.48%
|
7.10
|
7.70
|
6.90
|
7.70
|
7.30
|
6.58
|
122,070
|
|
|
5/4/2015
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.46
|
6.24
|
81,520
|
|
|
4/27/2015
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.92
|
6.67
|
114,180
|
|
|
4/24/2015
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
6.92
|
43,500
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.40
|
8.26
|
7.18
|
151,290
|
|
|
4/22/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.34
|
7.18
|
34,530
|
|
|
4/21/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.09
|
3,617,450
|
|
|
4/20/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.01
|
2,375,291
|
|
|
4/17/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.11
|
7.09
|
8,510
|
|
|
4/16/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
7.01
|
27,600
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.23
|
7.09
|
52,150
|
|
|
4/14/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.31
|
7.09
|
3,490
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
7.18
|
6,450
|
|
|
4/10/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
7.18
|
18,300
|
|
|
4/9/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
7.26
|
23,190
|
|
|
4/8/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
7.18
|
17,060
|
|
|
4/7/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.09
|
31,900
|
|
|
4/6/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.01
|
27,520
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.22
|
7.18
|
9,120
|
|
|
4/2/2015
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.26
|
7.18
|
49,620
|
|
|