|
Closing price on 6/15/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
65,830 |
| Split-adjusted Price |
7.69 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.69
|
65,830
|
|
|
6/12/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.01
|
7.69
|
316,880
|
|
|
6/11/2015
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.71
|
7.52
|
196,550
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.59
|
7.35
|
32,380
|
|
|
6/9/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
7.35
|
39,040
|
|
|
6/8/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.41
|
7.35
|
106,070
|
|
|
6/5/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
7.18
|
119,620
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
7.09
|
69,550
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
7.09
|
67,260
|
|
|
6/2/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.29
|
7.09
|
95,020
|
|
|
6/1/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
7.09
|
1,100,363
|
|
|
5/29/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.11
|
7.01
|
43,140
|
|
|
5/28/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.18
|
7.01
|
80,720
|
|
|
5/27/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.02
|
7.01
|
47,480
|
|
|
5/26/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.12
|
6.92
|
787,920
|
|
|
5/25/2015
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.03
|
7.01
|
69,710
|
|
|
5/22/2015
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.76
|
6.84
|
89,990
|
|
|
5/21/2015
|
+0.10 / +1.35%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.47
|
6.41
|
33,220
|
|
|
5/20/2015
|
+0.20 / +2.78%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.28
|
6.32
|
88,030
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
6.15
|
72,560
|
|
|
5/18/2015
|
-0.10 / -1.37%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.04
|
6.15
|
60,780
|
|
|
5/15/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.14
|
6.24
|
47,500
|
|
|
5/14/2015
|
+0.20 / +2.82%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.05
|
6.24
|
86,070
|
|
|
5/13/2015
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.01
|
6.07
|
95,780
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.14
|
6.15
|
45,240
|
|
|
5/11/2015
|
-0.40 / -5.26%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.30
|
6.15
|
44,660
|
|
|
5/8/2015
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
6.50
|
193,120
|
|
|
5/7/2015
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.51
|
6.58
|
74,140
|
|
|
5/6/2015
|
-0.10 / -1.30%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.43
|
6.50
|
235,200
|
|
|
5/5/2015
|
+0.40 / +5.48%
|
7.10
|
7.70
|
6.90
|
7.70
|
7.30
|
6.58
|
122,070
|
|
|