|
Closing price on 6/25/2014
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
48,440 |
| Split-adjusted Price |
6.60 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
48,440
|
|
|
6/24/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
6.60
|
32,350
|
|
|
6/23/2014
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.44
|
110,130
|
|
|
6/20/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
6.52
|
74,420
|
|
|
6/19/2014
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
6.68
|
211,060
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
6.84
|
98,970
|
|
|
6/17/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
367,710
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
55,400
|
|
|
6/13/2014
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
150,410
|
|
|
6/12/2014
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.92
|
235,120
|
|
|
6/11/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
7.00
|
325,500
|
|
|
6/10/2014
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
6.76
|
576,370
|
|
|
6/9/2014
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
6.68
|
426,870
|
|
|
6/6/2014
|
+0.50 / +6.76%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
6.28
|
144,000
|
|
|
6/5/2014
|
-0.20 / -2.63%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.40
|
5.88
|
29,400
|
|
|
6/4/2014
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
6.04
|
225,570
|
|
|
6/3/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
6.28
|
33,330
|
|
|
6/2/2014
|
-0.20 / -2.50%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.20
|
102,380
|
|
|
5/30/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.36
|
70,540
|
|
|
5/29/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.44
|
216,990
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
6.44
|
157,980
|
|
|
5/27/2014
|
+0.50 / +6.58%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
6.44
|
499,410
|
|
|
5/26/2014
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
6.04
|
63,750
|
|
|
5/23/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
6.12
|
101,570
|
|
|
5/22/2014
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.80
|
6.20
|
535,900
|
|
|
5/21/2014
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.60
|
8.00
|
8.00
|
6.36
|
261,380
|
|
|
5/20/2014
|
+0.50 / +6.94%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.70
|
6.12
|
147,180
|
|
|
5/19/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
5.72
|
243,690
|
|
|
5/16/2014
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.57
|
256,560
|
|
|
5/15/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
5.25
|
402,380
|
|
|