|
Closing price on 7/10/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
65,710 |
| Split-adjusted Price |
7.18 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.22
|
7.18
|
65,710
|
|
|
7/9/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.18
|
7.18
|
70,380
|
|
|
7/8/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.26
|
7.09
|
49,650
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
56,530
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
7.18
|
33,530
|
|
|
7/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
7.18
|
51,170
|
|
|
7/2/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
7.09
|
305,270
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
7.18
|
57,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.18
|
104,330
|
|
|
6/29/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.15
|
7.18
|
80,080
|
|
|
6/26/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.01
|
94,700
|
|
|
6/25/2015
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.22
|
7.09
|
35,140
|
|
|
6/24/2015
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
7.26
|
18,580
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.51
|
7.35
|
32,550
|
|
|
6/22/2015
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
7.35
|
91,350
|
|
|
6/19/2015
|
-0.20 / -2.35%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.49
|
7.09
|
152,270
|
|
|
6/18/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.32
|
7.26
|
222,700
|
|
|
6/17/2015
|
-0.50 / -5.68%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.47
|
7.09
|
80,260
|
|
|
6/16/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
7.52
|
1,281,160
|
|
|
6/15/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.69
|
65,830
|
|
|
6/12/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.01
|
7.69
|
316,880
|
|
|
6/11/2015
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.71
|
7.52
|
196,550
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.59
|
7.35
|
32,380
|
|
|
6/9/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
7.35
|
39,040
|
|
|
6/8/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.41
|
7.35
|
106,070
|
|
|
6/5/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
7.18
|
119,620
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
7.09
|
69,550
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
7.09
|
67,260
|
|
|
6/2/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.29
|
7.09
|
95,020
|
|
|
6/1/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
7.09
|
1,100,363
|
|
|