|
Closing price on 5/21/2012
|
|
| Open |
11.60 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
271,030 |
| Split-adjusted Price |
7.24 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
7.24
|
271,030
|
|
|
5/18/2012
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.94
|
325,000
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
7.30
|
154,010
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.20
|
7.30
|
225,880
|
|
|
5/15/2012
|
-0.30 / -2.40%
|
12.70
|
13.00
|
12.20
|
12.20
|
12.20
|
7.30
|
453,440
|
|
|
5/14/2012
|
-0.20 / -1.57%
|
12.50
|
13.30
|
12.30
|
12.50
|
12.50
|
7.48
|
596,080
|
|
|
5/11/2012
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.60
|
12.70
|
12.70
|
7.60
|
475,740
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.10
|
13.20
|
13.20
|
7.90
|
364,850
|
|
|
5/9/2012
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.10
|
13.20
|
13.20
|
7.90
|
407,470
|
|
|
5/8/2012
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
7.90
|
792,350
|
|
|
5/7/2012
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.70
|
8.20
|
593,060
|
|
|
5/4/2012
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
8.32
|
664,110
|
|
|
5/3/2012
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.70
|
13.30
|
13.30
|
7.96
|
646,060
|
|
|
5/2/2012
|
0.00 / 0.00%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.70
|
7.60
|
860,140
|
|
|
4/27/2012
|
+0.60 / +4.96%
|
12.00
|
12.70
|
11.90
|
12.70
|
12.70
|
7.60
|
907,840
|
|
|
4/26/2012
|
-0.30 / -2.42%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.10
|
7.24
|
369,440
|
|
|
4/25/2012
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.40
|
7.42
|
410,290
|
|
|
4/24/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.30
|
12.10
|
12.10
|
7.24
|
560,260
|
|
|
4/23/2012
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
6.94
|
1,054,183
|
|
|
4/20/2012
|
-0.50 / -4.27%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
6.70
|
353,680
|
|
|
4/19/2012
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
7.00
|
411,390
|
|
|
4/18/2012
|
-0.20 / -1.60%
|
12.20
|
12.70
|
12.10
|
12.30
|
12.30
|
7.36
|
478,580
|
|
|
4/17/2012
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
7.48
|
545,960
|
|
|
4/16/2012
|
+0.50 / +4.13%
|
12.00
|
12.70
|
11.80
|
12.60
|
12.60
|
7.54
|
697,310
|
|
|
4/13/2012
|
-0.60 / -4.72%
|
12.20
|
12.60
|
12.10
|
12.10
|
12.10
|
7.24
|
683,510
|
|
|
4/12/2012
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
7.60
|
679,460
|
|
|
4/11/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
7.24
|
532,900
|
|
|
4/10/2012
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
6.94
|
803,180
|
|
|
4/9/2012
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
6.64
|
650,060
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
6.34
|
338,810
|
|
|