|
Closing price on 5/23/2013
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
191,460 |
| Split-adjusted Price |
5.05 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
5.05
|
191,460
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.97
|
213,230
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.97
|
173,480
|
|
|
5/20/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
4.97
|
77,510
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.89
|
33,110
|
|
|
5/16/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
48,940
|
|
|
5/15/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.82
|
80,410
|
|
|
5/14/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.74
|
53,500
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
41,100
|
|
|
5/10/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
19,330
|
|
|
5/9/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.82
|
77,610
|
|
|
5/8/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.97
|
54,470
|
|
|
5/7/2013
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
4.89
|
72,730
|
|
|
5/6/2013
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
5.05
|
207,090
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.82
|
131,620
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.82
|
40,850
|
|
|
4/26/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
4.82
|
32,600
|
|
|
4/25/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
7,050
|
|
|
4/24/2013
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
4.74
|
32,050
|
|
|
4/23/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.89
|
140,140
|
|
|
4/22/2013
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.82
|
226,770
|
|
|
4/18/2013
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.66
|
39,270
|
|
|
4/17/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.89
|
37,950
|
|
|
4/16/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
4.74
|
31,030
|
|
|
4/15/2013
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.67
|
16,350
|
|
|
4/12/2013
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
4.74
|
52,540
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.96
|
41,340
|
|
|
4/10/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
4.96
|
52,490
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.96
|
36,480
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.96
|
60,900
|
|
|