|
Closing price on 6/3/2016
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.20 |
| Volume |
633,600 |
| Split-adjusted Price |
6.98 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.40 / +5.48%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.58
|
6.98
|
633,600
|
|
|
6/2/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.21
|
6.61
|
134,600
|
|
|
6/1/2016
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.18
|
6.52
|
222,110
|
|
|
5/31/2016
|
+0.40 / +5.97%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.94
|
6.43
|
429,540
|
|
|
5/30/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.66
|
6.07
|
115,970
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.07
|
103,590
|
|
|
5/26/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.07
|
100,030
|
|
|
5/25/2016
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.65
|
6.16
|
115,500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.07
|
135,930
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.07
|
101,530
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
6.07
|
86,420
|
|
|
5/19/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
6.07
|
101,820
|
|
|
5/18/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.98
|
101,960
|
|
|
5/17/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
6.07
|
191,050
|
|
|
5/16/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
5.98
|
158,330
|
|
|
5/13/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
6.07
|
155,450
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
5.98
|
133,130
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.55
|
5.98
|
196,820
|
|
|
5/10/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
5.98
|
112,710
|
|
|
5/9/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.67
|
6.07
|
91,210
|
|
|
5/6/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.07
|
82,090
|
|
|
5/5/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.77
|
6.16
|
108,980
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.83
|
6.25
|
184,320
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
6.25
|
1,287,940
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.25
|
124,740
|
|
|
4/27/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.91
|
6.25
|
182,000
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.02
|
6.34
|
151,600
|
|
|
4/25/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
6.34
|
127,700
|
|
|
4/22/2016
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.94
|
6.43
|
269,590
|
|
|
4/21/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
6.16
|
181,320
|
|
|