|
Closing price on 6/26/2012
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
161,360 |
| Split-adjusted Price |
6.32 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.40 / -4.35%
|
8.90
|
9.30
|
8.80
|
8.80
|
8.80
|
6.32
|
161,360
|
|
|
6/25/2012
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
6.61
|
90,890
|
|
|
6/22/2012
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
6.89
|
114,420
|
|
|
6/21/2012
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
7.18
|
42,280
|
|
|
6/20/2012
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
7.25
|
101,120
|
|
|
6/19/2012
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.11
|
71,200
|
|
|
6/18/2012
|
-1.70 / -14.17%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
7.40
|
151,190
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
7.18
|
329,860
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.00
|
7.18
|
193,280
|
|
|
6/13/2012
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.70
|
12.00
|
12.00
|
7.18
|
947,440
|
|
|
6/12/2012
|
-0.50 / -3.94%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
7.30
|
218,980
|
|
|
6/11/2012
|
+0.30 / +2.42%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.70
|
7.60
|
220,900
|
|
|
6/8/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
11.90
|
12.40
|
12.40
|
7.42
|
633,540
|
|
|
6/7/2012
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
7.12
|
367,960
|
|
|
6/6/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.82
|
198,160
|
|
|
6/5/2012
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
6.52
|
38,270
|
|
|
6/4/2012
|
-0.50 / -4.46%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
6.40
|
186,660
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
6.70
|
125,730
|
|
|
5/31/2012
|
-0.20 / -1.75%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.20
|
6.70
|
236,310
|
|
|
5/30/2012
|
-0.20 / -1.72%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
6.82
|
125,020
|
|
|
5/29/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
6.94
|
103,210
|
|
|
5/28/2012
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
7.00
|
229,590
|
|
|
5/25/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
6.76
|
216,750
|
|
|
5/24/2012
|
-0.50 / -4.42%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
6.46
|
384,480
|
|
|
5/23/2012
|
-0.50 / -4.24%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.30
|
6.76
|
161,700
|
|
|
5/22/2012
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
7.06
|
127,760
|
|
|
5/21/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
7.24
|
271,030
|
|
|
5/18/2012
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.94
|
325,000
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
7.30
|
154,010
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.20
|
7.30
|
225,880
|
|
|