|
Closing price on 6/21/2010
|
|
| Open |
33.20 |
| High |
34.60 |
| Low |
33.00 |
| Volume |
590,900 |
| Split-adjusted Price |
18.53 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+1.60 / +4.85%
|
33.20
|
34.60
|
33.00
|
34.60
|
34.60
|
18.53
|
590,900
|
|
|
6/18/2010
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.67
|
358,220
|
|
|
6/17/2010
|
-1.70 / -4.99%
|
33.50
|
34.50
|
32.40
|
32.40
|
32.40
|
17.35
|
316,090
|
|
|
6/16/2010
|
+1.60 / +4.92%
|
34.10
|
34.10
|
32.60
|
34.10
|
34.10
|
18.26
|
566,890
|
|
|
6/15/2010
|
+1.50 / +4.84%
|
32.30
|
32.50
|
31.00
|
32.50
|
32.50
|
17.40
|
444,530
|
|
|
6/14/2010
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.60
|
175,450
|
|
|
6/11/2010
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
15.85
|
88,640
|
|
|
6/10/2010
|
+1.30 / +4.83%
|
27.20
|
28.20
|
27.00
|
28.20
|
28.20
|
15.10
|
835,680
|
|
|
6/9/2010
|
+0.20 / +0.75%
|
27.50
|
27.50
|
26.50
|
26.90
|
26.90
|
14.40
|
140,570
|
|
|
6/8/2010
|
-1.40 / -4.98%
|
26.90
|
27.50
|
26.70
|
26.70
|
26.70
|
14.30
|
205,090
|
|
|
6/7/2010
|
-1.40 / -4.75%
|
28.10
|
29.00
|
28.10
|
28.10
|
28.10
|
15.05
|
196,880
|
|
|
6/4/2010
|
+1.40 / +4.98%
|
27.20
|
29.50
|
27.20
|
29.50
|
29.50
|
15.80
|
449,260
|
|
|
6/3/2010
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
15.05
|
129,150
|
|
|
6/2/2010
|
+1.20 / +4.69%
|
26.00
|
26.80
|
25.60
|
26.80
|
26.80
|
14.35
|
203,740
|
|
|
6/1/2010
|
+1.20 / +4.92%
|
24.40
|
25.60
|
24.10
|
25.60
|
25.60
|
13.71
|
143,140
|
|
|
5/31/2010
|
-1.10 / -4.31%
|
25.50
|
25.60
|
24.30
|
24.40
|
24.40
|
13.07
|
155,950
|
|
|
5/28/2010
|
+0.50 / +2.00%
|
25.70
|
26.10
|
24.90
|
25.50
|
25.50
|
13.65
|
183,580
|
|
|
5/27/2010
|
+0.40 / +1.63%
|
25.30
|
25.30
|
24.80
|
25.00
|
25.00
|
13.39
|
49,130
|
|
|
5/26/2010
|
+1.10 / +4.68%
|
24.00
|
24.60
|
23.50
|
24.60
|
24.60
|
13.17
|
108,250
|
|
|
5/25/2010
|
+1.10 / +4.91%
|
22.40
|
23.50
|
21.50
|
23.50
|
23.50
|
12.58
|
134,040
|
|
|
5/24/2010
|
-0.40 / -1.75%
|
21.70
|
23.00
|
21.70
|
22.40
|
22.40
|
11.99
|
313,970
|
|
|
5/21/2010
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.21
|
44,220
|
|
|
5/20/2010
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.00
|
12.85
|
88,360
|
|
|
5/19/2010
|
-1.30 / -4.91%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
13.49
|
17,670
|
|
|
5/18/2010
|
-0.50 / -1.85%
|
25.80
|
26.50
|
25.70
|
26.50
|
26.50
|
14.19
|
190,330
|
|
|
5/17/2010
|
+0.40 / +1.50%
|
27.90
|
27.90
|
26.00
|
27.00
|
27.00
|
14.46
|
252,320
|
|
|
5/14/2010
|
+1.20 / +4.72%
|
24.20
|
26.60
|
24.20
|
26.60
|
26.60
|
14.24
|
579,460
|
|
|
5/13/2010
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
13.60
|
48,150
|
|
|
5/12/2010
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
14.30
|
23,700
|
|
|
5/11/2010
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
15.05
|
140,200
|
|
|