|
Closing price on 6/4/2010
|
|
| Open |
27.20 |
| High |
29.50 |
| Low |
27.20 |
| Volume |
449,260 |
| Split-adjusted Price |
15.80 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2010
|
-1.50 / -4.84%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.50
|
15.80
|
87,510
|
|
|
5/7/2010
|
-1.30 / -4.02%
|
30.90
|
32.00
|
30.70
|
31.00
|
31.00
|
16.60
|
436,740
|
|
|
5/6/2010
|
+1.50 / +4.87%
|
32.00
|
32.30
|
30.70
|
32.30
|
32.30
|
17.30
|
366,710
|
|
|
5/5/2010
|
+1.40 / +4.76%
|
29.40
|
30.80
|
28.80
|
30.80
|
30.80
|
16.49
|
841,290
|
|
|
5/4/2010
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.74
|
53,520
|
|
|
4/29/2010
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
14.99
|
249,510
|
|
|
4/28/2010
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.00
|
26.70
|
26.70
|
14.30
|
327,980
|
|
|
4/27/2010
|
+1.20 / +4.94%
|
23.40
|
25.50
|
23.30
|
25.50
|
25.50
|
13.65
|
1,863,980
|
|
|
4/26/2010
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.01
|
527,930
|
|
|
4/22/2010
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.42
|
386,930
|
|
|
4/21/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.83
|
294,490
|
|
|