|
Closing price on 7/17/2014
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
299,330 |
| Split-adjusted Price |
6.76 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
6.76
|
299,330
|
|
|
7/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
6.68
|
209,380
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.68
|
139,250
|
|
|
7/14/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.68
|
144,190
|
|
|
7/11/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.60
|
43,730
|
|
|
7/10/2014
|
-0.40 / -4.60%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
6.60
|
167,510
|
|
|
7/9/2014
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
6.92
|
237,740
|
|
|
7/8/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
115,240
|
|
|
7/7/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
6.76
|
272,690
|
|
|
7/4/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
130,520
|
|
|
7/3/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
6.92
|
163,080
|
|
|
7/2/2014
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.76
|
791,370
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
6.52
|
132,730
|
|
|
6/30/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
6.52
|
55,910
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
6.60
|
63,030
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
157,540
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
6.60
|
48,440
|
|
|
6/24/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
6.60
|
32,350
|
|
|
6/23/2014
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.44
|
110,130
|
|
|
6/20/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
6.52
|
74,420
|
|
|
6/19/2014
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
6.68
|
211,060
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
6.84
|
98,970
|
|
|
6/17/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
6.84
|
367,710
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
55,400
|
|
|
6/13/2014
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
150,410
|
|
|
6/12/2014
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.92
|
235,120
|
|
|
6/11/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
7.00
|
325,500
|
|
|
6/10/2014
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
6.76
|
576,370
|
|
|
6/9/2014
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
6.68
|
426,870
|
|
|
6/6/2014
|
+0.50 / +6.76%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
6.28
|
144,000
|
|
|