|
Closing price on 5/7/2012
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
593,060 |
| Split-adjusted Price |
8.20 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2012
|
+0.40 / +3.92%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.60
|
6.34
|
182,980
|
|
|
4/4/2012
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
6.10
|
255,810
|
|
|
4/3/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.70
|
6.40
|
336,970
|
|
|
3/30/2012
|
-0.20 / -1.92%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.20
|
6.10
|
240,620
|
|
|
3/29/2012
|
-0.50 / -4.59%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
6.22
|
361,780
|
|
|
3/28/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
6.52
|
1,276,690
|
|
|
3/27/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
6.70
|
764,370
|
|
|
3/26/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.40
|
39,670
|
|
|
3/23/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.10
|
511,450
|
|
|
3/22/2012
|
+0.40 / +4.26%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
5.86
|
997,480
|
|
|