|
Closing price on 5/30/2014
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
70,540 |
| Split-adjusted Price |
6.36 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.36
|
70,540
|
|
|
5/29/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.44
|
216,990
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
6.44
|
157,980
|
|
|
5/27/2014
|
+0.50 / +6.58%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
6.44
|
499,410
|
|
|
5/26/2014
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
6.04
|
63,750
|
|
|
5/23/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
6.12
|
101,570
|
|
|
5/22/2014
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.80
|
6.20
|
535,900
|
|
|
5/21/2014
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.60
|
8.00
|
8.00
|
6.36
|
261,380
|
|
|
5/20/2014
|
+0.50 / +6.94%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.70
|
6.12
|
147,180
|
|
|
5/19/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
5.72
|
243,690
|
|
|
5/16/2014
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.57
|
256,560
|
|
|
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
|
|
|