|
Closing price on 7/16/2009
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
44,910 |
| Split-adjusted Price |
5.54 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
5.54
|
44,910
|
|
|
7/15/2009
|
+0.40 / +3.25%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
5.41
|
38,480
|
|
|
7/14/2009
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
5.24
|
31,400
|
|
|
7/13/2009
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
5.41
|
27,710
|
|
|
7/10/2009
|
-0.30 / -2.21%
|
13.30
|
13.60
|
13.20
|
13.30
|
13.30
|
5.66
|
13,050
|
|
|
7/9/2009
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
5.79
|
9,720
|
|
|
7/8/2009
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
5.88
|
15,350
|
|
|
7/7/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.80
|
5.88
|
27,380
|
|
|
7/6/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.88
|
8,320
|
|
|
7/3/2009
|
-0.30 / -2.22%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
5.62
|
21,870
|
|
|
7/2/2009
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
5.75
|
30,500
|
|
|
7/1/2009
|
-0.60 / -4.44%
|
13.00
|
13.50
|
12.90
|
12.90
|
12.90
|
5.49
|
52,130
|
|
|
6/30/2009
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.75
|
26,500
|
|
|
6/29/2009
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
5.92
|
14,420
|
|
|
6/26/2009
|
-0.40 / -2.82%
|
13.80
|
14.40
|
13.80
|
13.80
|
13.80
|
5.88
|
44,730
|
|
|
6/25/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
6.05
|
39,610
|
|
|
6/24/2009
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
6.05
|
59,540
|
|
|
6/23/2009
|
-0.70 / -4.90%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
5.79
|
42,260
|
|
|
6/22/2009
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
6.09
|
41,470
|
|
|
6/19/2009
|
-0.20 / -1.32%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
6.39
|
56,930
|
|
|
6/18/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.20
|
6.47
|
94,750
|
|
|
6/17/2009
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
6.18
|
100,310
|
|
|
6/16/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.47
|
22,660
|
|
|
6/15/2009
|
-0.80 / -4.76%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
6.81
|
89,730
|
|
|
6/12/2009
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.60
|
16.80
|
16.80
|
7.15
|
166,440
|
|
|
6/11/2009
|
+0.10 / +0.59%
|
16.30
|
17.40
|
16.30
|
17.00
|
17.00
|
7.24
|
257,860
|
|
|
6/10/2009
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
7.20
|
157,560
|
|
|
6/9/2009
|
+0.50 / +2.91%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.70
|
7.54
|
284,050
|
|
|
6/8/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
7.33
|
164,500
|
|
|
6/5/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.98
|
119,180
|
|
|