|
Closing price on 6/1/2009
|
|
| Open |
16.10 |
| High |
17.20 |
| Low |
16.10 |
| Volume |
208,910 |
| Split-adjusted Price |
6.30 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.50 / +3.03%
|
16.10
|
17.20
|
16.10
|
17.00
|
17.00
|
6.30
|
208,910
|
|
|
5/29/2009
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
6.11
|
201,300
|
|
|
5/28/2009
|
-0.80 / -4.49%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.00
|
6.30
|
336,980
|
|
|
5/27/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
6.59
|
425,600
|
|
|
5/26/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.30
|
381,010
|
|
|
5/25/2009
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.20
|
6.00
|
350,740
|
|
|
5/22/2009
|
-0.80 / -4.91%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
5.74
|
350,000
|
|
|
5/21/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
6.04
|
343,290
|
|
|
5/20/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.60
|
5.78
|
221,810
|
|
|
5/19/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.52
|
263,090
|
|
|
5/18/2009
|
+0.20 / +1.43%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.20
|
5.26
|
230,310
|
|
|
5/15/2009
|
+0.30 / +2.19%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
5.18
|
142,430
|
|
|
5/14/2009
|
-0.30 / -2.14%
|
13.70
|
13.80
|
13.00
|
13.70
|
13.70
|
5.07
|
144,360
|
|
|
5/13/2009
|
+1.20 / +9.38%
|
13.40
|
14.00
|
13.00
|
14.00
|
14.00
|
5.18
|
215,900
|
|
|
5/12/2009
|
+0.50 / +4.07%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
4.74
|
74,770
|
|
|
5/11/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
4.56
|
132,810
|
|
|
5/8/2009
|
-0.60 / -4.65%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
4.56
|
68,870
|
|
|
5/7/2009
|
+0.50 / +4.03%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
4.78
|
54,960
|
|
|
5/6/2009
|
-0.50 / -3.88%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.45
|
4.59
|
39,060
|
|
|
5/5/2009
|
+0.10 / +0.78%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
4.78
|
132,300
|
|
|
5/4/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.74
|
81,350
|
|
|
4/29/2009
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
4.52
|
35,700
|
|
|
4/28/2009
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
4.44
|
24,390
|
|
|
4/27/2009
|
-0.10 / -0.82%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
4.48
|
25,500
|
|
|
4/24/2009
|
-0.60 / -4.69%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
4.52
|
44,160
|
|
|
4/23/2009
|
+0.40 / +3.23%
|
12.80
|
12.90
|
12.40
|
12.80
|
12.80
|
4.74
|
55,980
|
|
|
4/22/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.59
|
32,000
|
|
|
4/21/2009
|
+0.10 / +0.85%
|
11.30
|
12.30
|
11.30
|
11.90
|
11.90
|
4.41
|
64,900
|
|
|
4/20/2009
|
-0.60 / -4.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.37
|
84,320
|
|
|
4/17/2009
|
-0.60 / -4.62%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.40
|
4.59
|
148,840
|
|
|