|
Closing price on 6/18/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
94,750 |
| Split-adjusted Price |
6.47 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.20
|
6.47
|
94,750
|
|
|
6/17/2009
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
6.18
|
100,310
|
|
|
6/16/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.47
|
22,660
|
|
|
6/15/2009
|
-0.80 / -4.76%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
6.81
|
89,730
|
|
|
6/12/2009
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.60
|
16.80
|
16.80
|
7.15
|
166,440
|
|
|
6/11/2009
|
+0.10 / +0.59%
|
16.30
|
17.40
|
16.30
|
17.00
|
17.00
|
7.24
|
257,860
|
|
|
6/10/2009
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
7.20
|
157,560
|
|
|
6/9/2009
|
+0.50 / +2.91%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.70
|
7.54
|
284,050
|
|
|
6/8/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
7.33
|
164,500
|
|
|
6/5/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.98
|
119,180
|
|
|
6/4/2009
|
+0.70 / +4.67%
|
15.40
|
15.70
|
14.80
|
15.70
|
15.70
|
6.69
|
225,090
|
|
|
6/3/2009
|
-2.20 / -12.79%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
6.39
|
146,420
|
|
|
6/2/2009
|
+0.20 / +1.18%
|
17.60
|
17.70
|
17.10
|
17.20
|
17.20
|
6.37
|
215,300
|
|
|
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
|
|
|