|
Closing price on 7/10/2008
|
|
| Open |
18.40 |
| High |
18.80 |
| Low |
18.10 |
| Volume |
13,930 |
| Split-adjusted Price |
6.46 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.10
|
18.80
|
18.80
|
6.46
|
13,930
|
|
|
7/9/2008
|
-0.50 / -2.65%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.40
|
6.33
|
36,540
|
|
|
7/8/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.50
|
12,450
|
|
|
7/7/2008
|
-0.60 / -3.00%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.40
|
6.67
|
9,750
|
|
|
7/4/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.88
|
4,050
|
|
|
7/3/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
6.71
|
9,490
|
|
|
7/2/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
6.53
|
34,540
|
|
|
7/1/2008
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
6.36
|
17,320
|
|
|
6/30/2008
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
6.19
|
10,080
|
|
|
6/27/2008
|
+0.40 / +2.33%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
6.05
|
2,860
|
|
|
6/26/2008
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.30
|
17.20
|
17.20
|
5.91
|
9,010
|
|
|
6/25/2008
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
5.78
|
5,190
|
|
|
6/24/2008
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
5.64
|
9,380
|
|
|
6/23/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.78
|
3,640
|
|
|
6/20/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.95
|
7,210
|
|
|
6/19/2008
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
6.12
|
3,290
|
|
|
6/18/2008
|
+0.30 / +1.67%
|
18.20
|
18.30
|
17.70
|
18.30
|
18.30
|
6.29
|
31,060
|
|
|
6/17/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
10,610
|
|
|
6/16/2008
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.09
|
18,730
|
|
|
6/13/2008
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.10
|
17.40
|
17.40
|
5.98
|
86,000
|
|
|
6/12/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.98
|
3,500
|
|
|
6/11/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.09
|
16,970
|
|
|
6/10/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.19
|
10
|
|
|
6/9/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.29
|
10
|
|
|
6/6/2008
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
6.40
|
220
|
|
|
6/5/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.50
|
10
|
|
|
6/4/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.60
|
10
|
|
|
6/3/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
6.71
|
210
|
|
|
6/2/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.81
|
500
|
|
|
5/30/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.95
|
730
|
|
|