|
Closing price on 5/4/2010
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.40 |
| Volume |
53,520 |
| Split-adjusted Price |
15.74 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.74
|
53,520
|
|
|
4/29/2010
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
14.99
|
249,510
|
|
|
4/28/2010
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.00
|
26.70
|
26.70
|
14.30
|
327,980
|
|
|
4/27/2010
|
+1.20 / +4.94%
|
23.40
|
25.50
|
23.30
|
25.50
|
25.50
|
13.65
|
1,863,980
|
|
|
4/26/2010
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.01
|
527,930
|
|
|
4/22/2010
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.42
|
386,930
|
|
|
4/21/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.83
|
294,490
|
|
|
4/20/2010
|
+1.00 / +4.98%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
11.30
|
338,080
|
|
|
4/19/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.10
|
10.76
|
231,050
|
|
|
4/16/2010
|
-0.50 / -2.42%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.20
|
10.82
|
313,430
|
|
|
4/15/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
11.08
|
348,000
|
|
|
4/14/2010
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
10.60
|
177,140
|
|
|
4/13/2010
|
-1.00 / -4.72%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.20
|
10.82
|
166,330
|
|
|
4/12/2010
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.35
|
457,870
|
|
|
4/9/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
11.30
|
502,050
|
|
|
4/8/2010
|
+0.90 / +4.69%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
10.76
|
459,570
|
|
|
4/7/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
10.28
|
113,350
|
|
|
4/6/2010
|
-0.20 / -1.03%
|
19.30
|
19.90
|
19.20
|
19.20
|
19.20
|
10.28
|
73,400
|
|
|
4/5/2010
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.40
|
19.40
|
10.39
|
51,860
|
|
|
4/2/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
10.33
|
63,880
|
|
|
4/1/2010
|
+0.90 / +4.89%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
10.33
|
63,330
|
|
|
3/31/2010
|
-0.60 / -3.16%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.40
|
9.85
|
38,540
|
|
|
3/30/2010
|
-0.20 / -1.04%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.00
|
10.17
|
59,350
|
|
|
3/29/2010
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
10.28
|
28,990
|
|
|
3/26/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
10.33
|
46,840
|
|
|
3/25/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
10.39
|
45,240
|
|
|
3/24/2010
|
+0.60 / +3.14%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
10.55
|
47,620
|
|
|
3/23/2010
|
-0.50 / -2.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.10
|
10.23
|
108,110
|
|
|
3/22/2010
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
10.50
|
83,260
|
|
|
3/19/2010
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
10.55
|
66,400
|
|
|