|
Closing price on 6/12/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
3,500 |
| Split-adjusted Price |
5.98 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.98
|
3,500
|
|
|
6/11/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.09
|
16,970
|
|
|
6/10/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
10
|
|
|
6/9/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.29
|
10
|
|
|
6/6/2008
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
6.40
|
220
|
|
|
6/5/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.50
|
10
|
|
|
6/4/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.60
|
10
|
|
|
6/3/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
6.71
|
210
|
|
|
6/2/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.81
|
500
|
|
|
5/30/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.95
|
730
|
|
|
5/26/2008
|
-9.60 / -31.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.08
|
10
|
|
|
5/23/2008
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
7.21
|
4,160
|
|
|
5/22/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.36
|
1,100
|
|
|
5/21/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
7.50
|
8,570
|
|
|
5/20/2008
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.64
|
40
|
|
|
5/19/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
7.79
|
600
|
|
|
5/16/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
7.93
|
5,720
|
|
|
5/15/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.07
|
20
|
|
|
5/14/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.22
|
10
|
|
|
5/13/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
8.39
|
10
|
|
|
5/12/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.55
|
10
|
|
|
5/9/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.72
|
10
|
|
|
5/8/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.89
|
10
|
|
|
5/7/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
9.05
|
2,220
|
|
|
5/6/2008
|
+0.70 / +1.85%
|
37.20
|
38.60
|
37.20
|
38.60
|
38.60
|
9.22
|
4,130
|
|
|
5/5/2008
|
+0.70 / +1.88%
|
36.50
|
37.90
|
36.50
|
37.90
|
37.90
|
9.05
|
130
|
|
|
4/29/2008
|
+0.70 / +1.92%
|
37.20
|
37.20
|
35.80
|
37.20
|
37.20
|
8.89
|
990
|
|
|
4/28/2008
|
+0.60 / +1.67%
|
35.20
|
36.60
|
35.20
|
36.50
|
36.50
|
8.72
|
2,070
|
|
|
4/25/2008
|
-0.70 / -1.91%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
8.58
|
10,850
|
|
|
4/24/2008
|
-0.60 / -1.61%
|
36.70
|
36.70
|
36.50
|
36.60
|
36.60
|
8.74
|
1,400
|
|
|