|
Closing price on 5/6/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
82,090 |
| Split-adjusted Price |
6.07 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.07
|
82,090
|
|
|
5/5/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
6.16
|
108,980
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.83
|
6.25
|
184,320
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
6.25
|
1,287,940
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.25
|
124,740
|
|
|
4/27/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.91
|
6.25
|
182,000
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.02
|
6.34
|
151,600
|
|
|
4/25/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
6.34
|
127,700
|
|
|
4/22/2016
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.94
|
6.43
|
269,590
|
|
|
4/21/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
6.16
|
181,320
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
5.98
|
215,440
|
|
|
4/19/2016
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.98
|
134,690
|
|
|
4/15/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.16
|
138,090
|
|
|
4/14/2016
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.81
|
6.07
|
148,700
|
|
|
4/13/2016
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.66
|
6.25
|
189,070
|
|
|
4/12/2016
|
-0.10 / -1.47%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.81
|
6.07
|
159,260
|
|
|
4/11/2016
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.75
|
6.16
|
332,790
|
|
|
4/8/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
5.80
|
176,190
|
|
|
4/7/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.34
|
5.71
|
189,960
|
|
|
4/6/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.27
|
5.80
|
180,920
|
|
|
4/5/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
5.71
|
170,210
|
|
|
4/4/2016
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
5.80
|
213,530
|
|
|
4/1/2016
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.62
|
148,430
|
|
|
3/31/2016
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.54
|
5.80
|
195,690
|
|
|
3/30/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
6.07
|
174,470
|
|
|
3/29/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
6.16
|
168,820
|
|
|
3/28/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
6.34
|
232,810
|
|
|
3/25/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.16
|
142,340
|
|
|
3/24/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
6.34
|
146,090
|
|
|
3/23/2016
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
6.25
|
272,970
|
|
|